KissMeData/171120/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,202800,336358615,2565,2565,2565,2565,5145
20241213,202700,336358615,2565,2565,2565,2565,0
20241213,202600,336358615,2565,2565,2565,2565,0
20241213,202500,336358615,2565,2565,2565,2565,0
20241213,202400,336358615,2565,2565,2565,2565,0
20241213,202300,336358615,2565,2565,2565,2565,0
20241213,202200,336358615,2565,2565,2565,2565,0
20241213,202100,336358615,2565,2565,2565,2565,0
20241213,202000,336358615,2565,2565,2565,2565,0
20241213,201900,336358615,2565,2565,2565,2565,0
20241213,201800,336358615,2565,2565,2565,2565,0
20241213,201700,336358615,2565,2565,2565,2565,0
20241213,201600,336358615,2565,2565,2565,2565,0
20241213,201500,336358615,2565,2565,2565,2565,0
20241213,201400,336358615,2565,2565,2565,2565,0
20241213,201300,336358615,2565,2565,2565,2565,0
20241213,201200,336358615,2565,2565,2565,2565,0
20241213,201100,336358615,2565,2565,2565,2565,0
20241213,201000,336358615,2565,2565,2565,2565,0
20241213,200900,336358615,2565,2565,2565,2565,0
20241213,200800,336358615,2565,2565,2565,2565,0
20241213,200700,336358615,2565,2565,2565,2565,0
20241213,200600,336358615,2565,2565,2565,2565,0
20241213,200500,336358615,2565,2565,2565,2565,0
20241213,200400,336358615,2565,2565,2565,2565,0
20241213,200300,336358615,2565,2565,2565,2565,0
20241213,200200,336358615,2565,2565,2565,2565,0
20241213,200100,336358615,2565,2565,2565,2565,0
20241213,200000,336358615,2565,2565,2565,2565,0
20241213,195900,336358615,2565,2565,2565,2565,0
20241213,195800,336358615,2565,2565,2565,2565,5145
20241213,195700,336358615,2565,2565,2565,2565,0
20241213,195600,336358615,2565,2565,2565,2565,0
20241213,195500,336358615,2565,2565,2565,2565,0
20241213,195400,336358615,2565,2565,2565,2565,0
20241213,195300,336358615,2565,2565,2565,2565,0
20241213,195200,336358615,2565,2565,2565,2565,0
20241213,195100,336358615,2565,2565,2565,2565,0
20241213,195000,336358615,2565,2565,2565,2565,0
20241213,194900,336358615,2565,2565,2565,2565,0
20241213,194800,336358615,2565,2565,2565,2565,0
20241213,194700,336358615,2565,2565,2565,2565,0
20241213,194600,336358615,2565,2565,2565,2565,0
20241213,194500,336358615,2565,2565,2565,2565,0
20241213,194400,336358615,2565,2565,2565,2565,0
20241213,194300,336358615,2565,2565,2565,2565,0
20241213,194200,336358615,2565,2565,2565,2565,0
20241213,194100,336358615,2565,2565,2565,2565,0
20241213,194000,336358615,2565,2565,2565,2565,0
20241213,193900,336358615,2565,2565,2565,2565,0
20241213,193800,336358615,2565,2565,2565,2565,0
20241213,193700,336358615,2565,2565,2565,2565,0
20241213,193600,336358615,2565,2565,2565,2565,0
20241213,193500,336358615,2565,2565,2565,2565,0
20241213,193400,336358615,2565,2565,2565,2565,0
20241213,193300,336358615,2565,2565,2565,2565,0
20241213,193200,336358615,2565,2565,2565,2565,0
20241213,193100,336358615,2565,2565,2565,2565,0
20241213,193000,336358615,2565,2565,2565,2565,0
20241213,192900,336358615,2565,2565,2565,2565,0
20241213,192800,336358615,2565,2565,2565,2565,5145
20241213,192700,336358615,2565,2565,2565,2565,0
20241213,192600,336358615,2565,2565,2565,2565,0
20241213,192500,336358615,2565,2565,2565,2565,0
20241213,192400,336358615,2565,2565,2565,2565,0
20241213,192300,336358615,2565,2565,2565,2565,0
20241213,192200,336358615,2565,2565,2565,2565,0
20241213,192100,336358615,2565,2565,2565,2565,0
20241213,192000,336358615,2565,2565,2565,2565,0
20241213,191900,336358615,2565,2565,2565,2565,0
20241213,191800,336358615,2565,2565,2565,2565,0
20241213,191700,336358615,2565,2565,2565,2565,0
20241213,191600,336358615,2565,2565,2565,2565,0
20241213,191500,336358615,2565,2565,2565,2565,0
20241213,191400,336358615,2565,2565,2565,2565,0
20241213,191300,336358615,2565,2565,2565,2565,0
20241213,191200,336358615,2565,2565,2565,2565,0
20241213,191100,336358615,2565,2565,2565,2565,0
20241213,191000,336358615,2565,2565,2565,2565,0
20241213,190900,336358615,2565,2565,2565,2565,0
20241213,190800,336358615,2565,2565,2565,2565,0
20241213,190700,336358615,2565,2565,2565,2565,0
20241213,190600,336358615,2565,2565,2565,2565,0
20241213,190500,336358615,2565,2565,2565,2565,0
20241213,190400,336358615,2565,2565,2565,2565,0
20241213,190300,336358615,2565,2565,2565,2565,0
20241213,190200,336358615,2565,2565,2565,2565,0
20241213,190100,336358615,2565,2565,2565,2565,0
20241213,190000,336358615,2565,2565,2565,2565,0
20241213,185900,336358615,2565,2565,2565,2565,0
20241213,185800,336358615,2565,2565,2565,2565,5145
20241213,185700,336358615,2565,2565,2565,2565,0
20241213,185600,336358615,2565,2565,2565,2565,0
20241213,185500,336358615,2565,2565,2565,2565,0
20241213,185400,336358615,2565,2565,2565,2565,0
20241213,185300,336358615,2565,2565,2565,2565,0
20241213,185200,336358615,2565,2565,2565,2565,0
20241213,185100,336358615,2565,2565,2565,2565,0
20241213,185000,336358615,2565,2565,2565,2565,0
20241213,184900,336358615,2565,2565,2565,2565,0
20241213,184800,336358615,2565,2565,2565,2565,0
20241213,184700,336358615,2565,2565,2565,2565,0
20241213,184600,336358615,2565,2565,2565,2565,0
20241213,184500,336358615,2565,2565,2565,2565,0
20241213,184400,336358615,2565,2565,2565,2565,0
20241213,184300,336358615,2565,2565,2565,2565,0
20241213,184200,336358615,2565,2565,2565,2565,0
20241213,184100,336358615,2565,2565,2565,2565,0
20241213,184000,336358615,2565,2565,2565,2565,0
20241213,183900,336358615,2565,2565,2565,2565,0
20241213,183800,336358615,2565,2565,2565,2565,0
20241213,183700,336358615,2565,2565,2565,2565,0
20241213,183600,336358615,2565,2565,2565,2565,0
20241213,183500,336358615,2565,2565,2565,2565,0
20241213,183400,336358615,2565,2565,2565,2565,0
20241213,183300,336358615,2565,2565,2565,2565,0
20241213,183200,336358615,2565,2565,2565,2565,0
20241213,183100,336358615,2565,2565,2565,2565,0
20241213,183000,336358615,2565,2565,2565,2565,0
20241213,182900,336358615,2565,2565,2565,2565,0
20241213,182800,336358615,2565,2565,2565,2565,5145
20241213,182700,336358615,2565,2565,2565,2565,0
20241213,182600,336358615,2565,2565,2565,2565,0
20241213,182500,336358615,2565,2565,2565,2565,0
20241213,182400,336358615,2565,2565,2565,2565,0
20241213,182300,336358615,2565,2565,2565,2565,0
20241213,182200,336358615,2565,2565,2565,2565,0
20241213,182100,336358615,2565,2565,2565,2565,0
20241213,182000,336358615,2565,2565,2565,2565,0
20241213,181900,336358615,2565,2565,2565,2565,0
20241213,181800,336358615,2565,2565,2565,2565,0
20241213,181700,336358615,2565,2565,2565,2565,0
20241213,181600,336358615,2565,2565,2565,2565,0
20241213,181500,336358615,2565,2565,2565,2565,0
20241213,181400,336358615,2565,2565,2565,2565,0
20241213,181300,336358615,2565,2565,2565,2565,0
20241213,181200,336358615,2565,2565,2565,2565,0
20241213,181100,336358615,2565,2565,2565,2565,0
20241213,181000,336358615,2565,2565,2565,2565,0
20241213,180900,336358615,2565,2565,2565,2565,0
20241213,180800,336358615,2565,2565,2565,2565,0
20241213,180700,336358615,2565,2565,2565,2565,0
20241213,180600,336358615,2565,2565,2565,2565,0
20241213,180500,336358615,2565,2565,2565,2565,0
20241213,180400,336358615,2565,2565,2565,2565,0
20241213,180300,336358615,2565,2565,2565,2565,0
20241213,180200,336358615,2565,2565,2565,2565,0
20241213,180100,336358615,2565,2565,2565,2565,0
20241213,180000,336358615,2565,2565,2565,2565,0
20241213,175900,336358615,2565,2565,2565,2565,0
20241213,175800,336358615,2565,2565,2565,2565,5145
20241213,175700,336358615,2565,2565,2565,2565,0
20241213,175600,336358615,2565,2565,2565,2565,0
20241213,175500,336358615,2565,2565,2565,2565,0
20241213,175400,336358615,2565,2565,2565,2565,0
20241213,175300,336358615,2565,2565,2565,2565,0
20241213,175200,336358615,2565,2565,2565,2565,0
20241213,175100,336358615,2565,2565,2565,2565,0
20241213,175000,336358615,2565,2565,2565,2565,0
20241213,174900,336358615,2565,2565,2565,2565,0
20241213,174800,336358615,2565,2565,2565,2565,0
20241213,174700,336358615,2565,2565,2565,2565,0
20241213,174600,336358615,2565,2565,2565,2565,0
20241213,174500,336358615,2565,2565,2565,2565,0
20241213,174400,336358615,2565,2565,2565,2565,0
20241213,174300,336358615,2565,2565,2565,2565,0
20241213,174200,336358615,2565,2565,2565,2565,0
20241213,174100,336358615,2565,2565,2565,2565,0
20241213,174000,336358615,2565,2565,2565,2565,0
20241213,173900,336358615,2565,2565,2565,2565,0
20241213,173800,336358615,2565,2565,2565,2565,0
20241213,173700,336358615,2565,2565,2565,2565,0
20241213,173600,336358615,2565,2565,2565,2565,0
20241213,173500,336358615,2565,2565,2565,2565,0
20241213,173400,336358615,2565,2565,2565,2565,0
20241213,173300,336358615,2565,2565,2565,2565,0
20241213,173200,336358615,2565,2565,2565,2565,0
20241213,173100,336358615,2565,2565,2565,2565,0
20241213,173000,336358615,2565,2565,2565,2565,0
20241213,172900,336358615,2565,2565,2565,2565,0
20241213,172800,336358615,2565,2565,2565,2565,5145
20241213,172700,336358615,2565,2565,2565,2565,0
20241213,172600,336358615,2565,2565,2565,2565,0
20241213,172500,336358615,2565,2565,2565,2565,0
20241213,172400,336358615,2565,2565,2565,2565,0
20241213,172300,336358615,2565,2565,2565,2565,0
20241213,172200,336358615,2565,2565,2565,2565,0
20241213,172100,336358615,2565,2565,2565,2565,0
20241213,172000,336358615,2565,2565,2565,2565,0
20241213,171900,336358615,2565,2565,2565,2565,0
20241213,171800,336358615,2565,2565,2565,2565,0
20241213,171700,336358615,2565,2565,2565,2565,0
20241213,171600,336358615,2565,2565,2565,2565,0
20241213,171500,336358615,2565,2565,2565,2565,0
20241213,171400,336358615,2565,2565,2565,2565,0
20241213,171300,336358615,2565,2565,2565,2565,0
20241213,171200,336358615,2565,2565,2565,2565,0
20241213,171100,336358615,2565,2565,2565,2565,0
20241213,171000,336358615,2565,2565,2565,2565,0
20241213,170900,336358615,2565,2565,2565,2565,0
20241213,170800,336358615,2565,2565,2565,2565,0
20241213,170700,336358615,2565,2565,2565,2565,0
20241213,170600,336358615,2565,2565,2565,2565,0
20241213,170500,336358615,2565,2565,2565,2565,0
20241213,170400,336358615,2565,2565,2565,2565,0
20241213,170300,336358615,2565,2565,2565,2565,0
20241213,170200,336358615,2565,2565,2565,2565,0
20241213,170100,336358615,2565,2565,2565,2565,0
20241213,170000,336358615,2565,2565,2565,2565,0
20241213,165900,336358615,2565,2565,2565,2565,0
20241213,165800,336358615,2565,2565,2565,2565,5145
20241213,165700,336358615,2565,2565,2565,2565,0
20241213,165600,336358615,2565,2565,2565,2565,0
20241213,165500,336358615,2565,2565,2565,2565,0
20241213,165400,336358615,2565,2565,2565,2565,0
20241213,165300,336358615,2565,2565,2565,2565,0
20241213,165200,336358615,2565,2565,2565,2565,0
20241213,165100,336358615,2565,2565,2565,2565,0
20241213,165000,336358615,2565,2565,2565,2565,0
20241213,164900,336358615,2565,2565,2565,2565,0
20241213,164800,336358615,2565,2565,2565,2565,0
20241213,164700,336358615,2565,2565,2565,2565,0
20241213,164600,336358615,2565,2565,2565,2565,0
20241213,164500,336358615,2565,2565,2565,2565,0
20241213,164400,336358615,2565,2565,2565,2565,0
20241213,164300,336358615,2565,2565,2565,2565,0
20241213,164200,336358615,2565,2565,2565,2565,0
20241213,164100,336358615,2565,2565,2565,2565,0
20241213,164000,336358615,2565,2565,2565,2565,0
20241213,163900,336358615,2565,2565,2565,2565,0
20241213,163800,336358615,2565,2565,2565,2565,0
20241213,163700,336358615,2565,2565,2565,2565,0
20241213,163600,336358615,2565,2565,2565,2565,0
20241213,163500,336358615,2565,2565,2565,2565,0
20241213,163400,336358615,2565,2565,2565,2565,0
20241213,163300,336358615,2565,2565,2565,2565,0
20241213,163200,336358615,2565,2565,2565,2565,0
20241213,163100,336358615,2565,2565,2565,2565,0
20241213,163000,336358615,2565,2565,2565,2565,0
20241213,162900,336358615,2565,2565,2565,2565,0
20241213,162800,336358615,2565,2565,2565,2565,5145
20241213,162700,336358615,2565,2565,2565,2565,0
20241213,162600,336358615,2565,2565,2565,2565,0
20241213,162500,336358615,2565,2565,2565,2565,0
20241213,162400,336358615,2565,2565,2565,2565,0
20241213,162300,336358615,2565,2565,2565,2565,0
20241213,162200,336358615,2565,2565,2565,2565,0
20241213,162100,336358615,2565,2565,2565,2565,0
20241213,162000,336358615,2565,2565,2565,2565,0
20241213,161900,336358615,2565,2565,2565,2565,0
20241213,161800,336358615,2565,2565,2565,2565,0
20241213,161700,336358615,2565,2565,2565,2565,0
20241213,161600,336358615,2565,2565,2565,2565,0
20241213,161500,336358615,2565,2565,2565,2565,0
20241213,161400,336358615,2565,2565,2565,2565,0
20241213,161300,336358615,2565,2565,2565,2565,0
20241213,161200,336358615,2565,2565,2565,2565,0
20241213,161100,336358615,2565,2565,2565,2565,0
20241213,161000,336358615,2565,2565,2565,2565,0
20241213,160900,336358615,2565,2565,2565,2565,0
20241213,160800,336358615,2565,2565,2565,2565,0
20241213,160700,336358615,2565,2565,2565,2565,0
20241213,160600,336358615,2565,2565,2565,2565,0
20241213,160500,336358615,2565,2565,2565,2565,0
20241213,160400,336358615,2565,2565,2565,2565,0
20241213,160300,336358615,2565,2565,2565,2565,0
20241213,160200,336358615,2565,2565,2565,2565,0
20241213,160100,336358615,2565,2565,2565,2565,0
20241213,160000,336358615,2565,2565,2565,2565,0
20241213,155900,336358615,2565,2565,2565,2565,0
20241213,155800,336358615,2565,2565,2565,2565,5145
20241213,155700,336358615,2565,2565,2565,2565,0
20241213,155600,336358615,2565,2565,2565,2565,0
20241213,155500,336358615,2565,2565,2565,2565,0
20241213,155400,336358615,2565,2565,2565,2565,0
20241213,155300,336358615,2565,2565,2565,2565,0
20241213,155200,336358615,2565,2565,2565,2565,0
20241213,155100,336358615,2565,2565,2565,2565,0
20241213,155000,336358615,2565,2565,2565,2565,0
20241213,154900,336358615,2565,2565,2565,2565,0
20241213,154800,336358615,2565,2565,2565,2565,0
20241213,154700,336358615,2565,2565,2565,2565,0
20241213,154600,336358615,2565,2565,2565,2565,0
20241213,154500,336358615,2565,2565,2565,2565,0
20241213,154400,336358615,2565,2565,2565,2565,0
20241213,154300,336358615,2565,2565,2565,2565,0
20241213,154200,336358615,2565,2565,2565,2565,0
20241213,154100,336358615,2565,2565,2565,2565,0
20241213,154000,336358615,2565,2565,2565,2565,0
20241213,153900,336358615,2565,2565,2565,2565,0
20241213,153800,336358615,2565,2565,2565,2565,0
20241213,153700,336358615,2565,2565,2565,2565,0
20241213,153600,336358615,2565,2565,2565,2565,0
20241213,153500,336358615,2565,2565,2565,2565,0
20241213,153400,336358615,2565,2565,2565,2565,0
20241213,153300,336358615,2565,2565,2565,2565,0
20241213,153200,336358615,2565,2565,2565,2565,0
20241213,153100,336358615,2565,2565,2565,2565,0
20241213,153000,336358615,2565,2565,2565,2565,5145
20241213,152900,323161690,2590,2590,2590,2590,0
20241213,152800,323161690,2590,2590,2590,2590,0
20241213,152700,323161690,2590,2590,2590,2590,0
20241213,152600,323161690,2590,2590,2590,2590,0
20241213,152500,323161690,2590,2590,2590,2590,0
20241213,152400,323161690,2590,2590,2590,2590,0
20241213,152300,323161690,2590,2590,2590,2590,0
20241213,152200,323161690,2590,2590,2590,2590,0
20241213,152100,323161690,2590,2590,2590,2590,0
20241213,152000,323161690,2590,2590,2590,2590,0
20241213,151900,323161690,2590,2590,2590,2590,1
20241213,151800,323159100,2595,2595,2595,2570,903
20241213,151700,320836965,2575,2595,2595,2575,376
20241213,151600,319861925,2595,2595,2595,2595,11
20241213,151500,319833380,2580,2590,2590,2580,636
20241213,151400,318192470,2600,2600,2600,2590,524
20241213,151300,316830430,2600,2600,2600,2600,385
20241213,151200,315829430,2600,2600,2600,2600,1
20241213,151100,315826830,2585,2595,2600,2585,581
20241213,151000,314320125,2595,2580,2595,2580,451
20241213,150900,313154590,2585,2580,2585,2580,124
20241213,150800,312834665,2585,2585,2585,2585,1
20241213,150700,312832080,2580,2580,2580,2580,91
20241213,150600,312597300,2580,2580,2580,2580,176
20241213,150500,312143220,2580,2580,2580,2580,38
20241213,150400,312045180,2585,2585,2585,2585,0
20241213,150300,312045180,2585,2585,2585,2575,8
20241213,150200,312024550,2570,2585,2585,2570,352
20241213,150100,311119880,2570,2570,2580,2570,647
20241213,150000,309457080,2570,2580,2580,2570,175
20241213,145900,309006925,2585,2580,2585,2580,40
20241213,145800,308903720,2585,2580,2585,2580,854
20241213,145700,306700395,2580,2570,2580,2570,36
20241213,145600,306607865,2570,2570,2580,2570,43
20241213,145500,306497345,2575,2575,2575,2575,134
20241213,145400,306152295,2575,2575,2575,2575,600
20241213,145300,304607295,2580,2580,2580,2580,0
20241213,145200,304607295,2580,2580,2580,2580,39
20241213,145100,304506675,2580,2580,2580,2580,200
20241213,145000,303990675,2580,2580,2580,2580,100
20241213,144900,303732675,2570,2570,2570,2570,0
20241213,144800,303732675,2570,2570,2570,2570,0
20241213,144700,303732675,2570,2570,2570,2570,329
20241213,144600,302887145,2570,2570,2570,2570,41
20241213,144500,302781775,2570,2575,2575,2570,1245
20241213,144400,299578770,2575,2575,2575,2575,990
20241213,144300,297029520,2580,2580,2580,2580,0
20241213,144200,297029520,2580,2580,2580,2580,0
20241213,144100,297029520,2580,2580,2580,2580,10
20241213,144000,297003720,2580,2580,2580,2580,93
20241213,143900,296763780,2585,2585,2585,2585,0
20241213,143800,296763780,2585,2585,2585,2585,0
20241213,143700,296763780,2585,2585,2585,2585,0
20241213,143600,296763780,2585,2585,2585,2585,0
20241213,143500,296763780,2585,2585,2585,2585,0
20241213,143400,296763780,2585,2585,2585,2585,200
20241213,143300,296246780,2585,2585,2585,2585,0
20241213,143200,296246780,2585,2585,2585,2585,0
20241213,143100,296246780,2585,2585,2585,2585,0
20241213,143000,296246780,2585,2585,2585,2585,0
20241213,142900,296246780,2585,2585,2585,2585,0
20241213,142800,296246780,2585,2585,2585,2585,0
20241213,142700,296246780,2585,2585,2585,2585,0
20241213,142600,296246780,2585,2585,2585,2585,0
20241213,142500,296246780,2585,2585,2585,2585,0
20241213,142400,296246780,2585,2585,2585,2585,0
20241213,142300,296246780,2585,2585,2585,2585,0
20241213,142200,296246780,2585,2585,2585,2585,0
20241213,142100,296246780,2585,2585,2585,2585,0
20241213,142000,296246780,2585,2585,2585,2585,1
20241213,141900,296244195,2580,2580,2580,2580,0
20241213,141800,296244195,2580,2580,2580,2580,31
20241213,141700,296164215,2585,2585,2585,2585,1
20241213,141600,296161630,2575,2575,2575,2575,0
20241213,141500,296161630,2575,2575,2575,2575,0
20241213,141400,296161630,2575,2575,2575,2575,0
20241213,141300,296161630,2575,2575,2575,2575,0
20241213,141200,296161630,2575,2585,2585,2575,412
20241213,141100,295100250,2590,2590,2590,2590,0
20241213,141000,295100250,2590,2585,2590,2585,1112
20241213,140900,292224670,2590,2590,2590,2590,1
20241213,140800,292222080,2585,2585,2585,2585,1053
20241213,140700,289500075,2585,2585,2585,2585,0
20241213,140600,289500075,2585,2585,2585,2585,0
20241213,140500,289500075,2585,2585,2585,2585,1
20241213,140400,289497490,2570,2570,2570,2570,0
20241213,140300,289497490,2570,2570,2570,2570,0
20241213,140200,289497490,2570,2570,2570,2570,0
20241213,140100,289497490,2570,2570,2570,2570,0
20241213,140000,289497490,2570,2580,2580,2570,7114
20241213,135900,271171315,2580,2590,2590,2580,2345
20241213,135800,265107250,2595,2595,2595,2595,0
20241213,135700,265107250,2595,2610,2610,2595,122
20241213,135600,264789520,2610,2610,2610,2610,9
20241213,135500,264766030,2615,2615,2615,2615,30
20241213,135400,264687580,2615,2615,2615,2615,1
20241213,135300,264684965,2615,2600,2615,2600,250
20241213,135200,264031965,2600,2600,2600,2600,0
20241213,135100,264031965,2600,2600,2600,2600,0
20241213,135000,264031965,2600,2600,2600,2600,0
20241213,134900,264031965,2600,2600,2600,2600,47
20241213,134800,263909765,2600,2600,2600,2600,0
20241213,134700,263909765,2600,2600,2600,2600,0
20241213,134600,263909765,2600,2600,2600,2600,1
20241213,134500,263907165,2600,2600,2600,2600,1300
20241213,134400,260527165,2600,2600,2600,2600,1
20241213,134300,260524565,2600,2600,2600,2600,0
20241213,134200,260524565,2600,2600,2600,2600,50
20241213,134100,260394565,2600,2600,2600,2600,0
20241213,134000,260394565,2600,2600,2600,2600,0
20241213,133900,260394565,2600,2600,2600,2600,20
20241213,133800,260342565,2600,2600,2600,2600,0
20241213,133700,260342565,2600,2600,2600,2600,1
20241213,133600,260339965,2585,2590,2590,2585,1783
20241213,133500,255730340,2590,2590,2590,2590,248
20241213,133400,255088020,2590,2590,2590,2590,200
20241213,133300,254570020,2605,2605,2605,2605,0
20241213,133200,254570020,2605,2605,2605,2605,0
20241213,133100,254570020,2605,2605,2605,2605,0
20241213,133000,254570020,2605,2605,2605,2605,0
20241213,132900,254570020,2605,2605,2605,2605,1
20241213,132800,254567415,2590,2590,2590,2590,0
20241213,132700,254567415,2590,2590,2590,2590,190
20241213,132600,254075315,2605,2605,2605,2605,61
20241213,132500,253916410,2605,2605,2605,2605,0
20241213,132400,253916410,2605,2605,2605,2605,0
20241213,132300,253916410,2605,2605,2605,2605,0
20241213,132200,253916410,2605,2605,2605,2605,0
20241213,132100,253916410,2605,2605,2605,2605,0
20241213,132000,253916410,2605,2605,2605,2605,1
20241213,131900,253913805,2595,2595,2595,2595,0
20241213,131800,253913805,2595,2595,2595,2595,0
20241213,131700,253913805,2595,2610,2610,2595,40
20241213,131600,253809990,2595,2615,2615,2595,526
20241213,131500,252445000,2605,2605,2605,2600,153
20241213,131400,252046935,2600,2600,2600,2600,150
20241213,131300,251656935,2615,2615,2615,2615,1
20241213,131200,251654320,2600,2595,2740,2585,16822
20241213,131100,207396280,2595,2595,2595,2595,0
20241213,131000,207396280,2595,2595,2595,2595,55
20241213,130900,207253555,2595,2595,2595,2595,1
20241213,130800,207250960,2595,2595,2595,2595,0
20241213,130700,207250960,2595,2595,2595,2595,50
20241213,130600,207121210,2595,2595,2595,2595,0
20241213,130500,207121210,2595,2595,2595,2595,0
20241213,130400,207121210,2595,2595,2595,2595,0
20241213,130300,207121210,2595,2595,2595,2595,0
20241213,130200,207121210,2595,2595,2595,2595,0
20241213,130100,207121210,2595,2595,2595,2595,0
20241213,130000,207121210,2595,2595,2595,2595,0
20241213,125900,207121210,2595,2595,2595,2595,0
20241213,125800,207121210,2595,2595,2595,2595,0
20241213,125700,207121210,2595,2595,2595,2595,0
20241213,125600,207121210,2595,2595,2595,2595,54
20241213,125500,206981080,2595,2595,2595,2595,0
20241213,125400,206981080,2595,2595,2595,2595,0
20241213,125300,206981080,2595,2595,2595,2595,0
20241213,125200,206981080,2595,2595,2595,2595,385
20241213,125100,205982005,2595,2595,2595,2595,0
20241213,125000,205982005,2595,2595,2595,2595,0
20241213,124900,205982005,2595,2595,2595,2595,0
20241213,124800,205982005,2595,2595,2595,2595,0
20241213,124700,205982005,2595,2595,2595,2595,0
20241213,124600,205982005,2595,2595,2595,2595,0
20241213,124500,205982005,2595,2595,2595,2595,0
20241213,124400,205982005,2595,2595,2595,2595,0
20241213,124300,205982005,2595,2595,2595,2595,1
20241213,124200,205979410,2585,2585,2585,2585,53
20241213,124100,205842405,2595,2595,2595,2595,2
20241213,124000,205837215,2595,2595,2595,2595,0
20241213,123900,205837215,2595,2595,2595,2595,0
20241213,123800,205837215,2595,2595,2595,2595,0
20241213,123700,205837215,2595,2595,2595,2595,0
20241213,123600,205837215,2595,2585,2595,2585,307
20241213,123500,205043610,2595,2595,2595,2595,0
20241213,123400,205043610,2595,2595,2595,2595,0
20241213,123300,205043610,2595,2595,2595,2595,0
20241213,123200,205043610,2595,2595,2595,2595,0
20241213,123100,205043610,2595,2595,2595,2595,0
20241213,123000,205043610,2595,2595,2595,2595,0
20241213,122900,205043610,2595,2595,2595,2595,1
20241213,122800,205041015,2590,2590,2590,2590,0
20241213,122700,205041015,2590,2585,2590,2585,1278
20241213,122600,201731015,2590,2590,2590,2590,0
20241213,122500,201731015,2590,2590,2590,2590,0
20241213,122400,201731015,2590,2590,2590,2590,0
20241213,122300,201731015,2590,2590,2590,2590,0
20241213,122200,201731015,2590,2590,2590,2590,0
20241213,122100,201731015,2590,2590,2590,2590,288
20241213,122000,200985095,2580,2580,2580,2580,52
20241213,121900,200850935,2590,2590,2590,2590,0
20241213,121800,200850935,2590,2590,2590,2590,0
20241213,121700,200850935,2590,2590,2590,2590,0
20241213,121600,200850935,2590,2580,2590,2580,44
20241213,121500,200737405,2580,2580,2580,2580,388
20241213,121400,199736365,2580,2580,2580,2580,194
20241213,121300,199235845,2575,2575,2575,2575,2
20241213,121200,199230695,2580,2580,2580,2580,0
20241213,121100,199230695,2580,2580,2580,2580,0
20241213,121000,199230695,2580,2580,2580,2580,0
20241213,120900,199230695,2580,2580,2580,2580,1
20241213,120800,199228115,2580,2580,2580,2580,7
20241213,120700,199210055,2580,2580,2580,2580,433
20241213,120600,198092915,2580,2575,2580,2575,84
20241213,120500,197876485,2575,2575,2575,2575,122
20241213,120400,197562335,2575,2575,2575,2575,15
20241213,120300,197523710,2575,2575,2575,2575,0
20241213,120200,197523710,2575,2575,2575,2575,0
20241213,120100,197523710,2575,2575,2575,2575,0
20241213,120000,197523710,2575,2575,2575,2575,100
20241213,115900,197266210,2580,2580,2580,2580,4
20241213,115800,197255890,2580,2580,2580,2580,1905
20241213,115700,192340990,2580,2580,2580,2580,2
20241213,115600,192335830,2580,2580,2580,2580,945
20241213,115500,189897730,2580,2580,2580,2580,1002
20241213,115400,187312570,2580,2580,2580,2570,8796
20241213,115300,164659740,2580,2590,2595,2580,167
20241213,115200,164226960,2590,2590,2590,2590,60
20241213,115100,164071560,2590,2590,2590,2590,0
20241213,115000,164071560,2590,2590,2590,2590,107
20241213,114900,163794430,2595,2595,2595,2595,0
20241213,114800,163794430,2595,2595,2595,2595,0
20241213,114700,163794430,2595,2595,2595,2595,1
20241213,114600,163791835,2590,2590,2590,2590,0
20241213,114500,163791835,2590,2590,2590,2590,0
20241213,114400,163791835,2590,2590,2590,2590,0
20241213,114300,163791835,2590,2590,2590,2590,0
20241213,114200,163791835,2590,2590,2590,2590,0
20241213,114100,163791835,2590,2590,2590,2590,395
20241213,114000,162768785,2590,2590,2590,2590,0
20241213,113900,162768785,2590,2590,2590,2590,120
20241213,113800,162457985,2590,2590,2590,2590,387
20241213,113700,161455655,2590,2590,2590,2590,0
20241213,113600,161455655,2590,2590,2590,2590,0
20241213,113500,161455655,2590,2590,2590,2590,0
20241213,113400,161455655,2590,2590,2590,2590,0
20241213,113300,161455655,2590,2590,2590,2590,120
20241213,113200,161144855,2590,2590,2590,2590,1
20241213,113100,161142265,2580,2580,2580,2580,0
20241213,113000,161142265,2580,2580,2580,2580,0
20241213,112900,161142265,2580,2580,2580,2580,53
20241213,112800,161005525,2590,2590,2590,2590,4
20241213,112700,160995165,2590,2590,2590,2590,0
20241213,112600,160995165,2590,2590,2590,2590,0
20241213,112500,160995165,2590,2590,2590,2590,1
20241213,112400,160992575,2575,2575,2575,2575,0
20241213,112300,160992575,2575,2590,2590,2575,1090
20241213,112200,158178275,2590,2590,2590,2590,1
20241213,112100,158175685,2595,2585,2595,2585,20
20241213,112000,158123975,2585,2580,2585,2580,37
20241213,111900,158028505,2580,2595,2595,2580,4159
20241213,111800,147289900,2595,2595,2595,2595,1
20241213,111700,147287305,2595,2595,2595,2595,2
20241213,111600,147282115,2595,2590,2595,2590,285
20241213,111500,146543955,2595,2595,2595,2595,43
20241213,111400,146432370,2595,2595,2595,2595,0
20241213,111300,146432370,2595,2595,2595,2595,3
20241213,111200,146424585,2580,2585,2590,2580,2027
20241213,111100,141179350,2590,2585,2590,2585,90
20241213,111000,140946695,2585,2585,2585,2585,2
20241213,110900,140941525,2590,2590,2590,2590,0
20241213,110800,140941525,2590,2585,2590,2580,1688
20241213,110700,136584585,2595,2595,2595,2595,0
20241213,110600,136584585,2595,2585,2595,2585,296
20241213,110500,135818355,2585,2630,2700,2585,18326
20241213,110400,87604110,2635,2635,2635,2635,0
20241213,110300,87604110,2635,2630,2635,2630,30
20241213,110200,87525185,2630,2630,2630,2630,101
20241213,110100,87259555,2630,2605,2630,2605,100
20241213,110000,86998740,2605,2605,2605,2605,0
20241213,105900,86998740,2605,2605,2605,2605,0
20241213,105800,86998740,2605,2605,2605,2605,0
20241213,105700,86998740,2605,2605,2605,2605,0
20241213,105600,86998740,2605,2605,2605,2605,0
20241213,105500,86998740,2605,2605,2605,2605,0
20241213,105400,86998740,2605,2605,2605,2605,0
20241213,105300,86998740,2605,2605,2605,2605,0
20241213,105200,86998740,2605,2605,2605,2605,0
20241213,105100,86998740,2605,2605,2605,2605,0
20241213,105000,86998740,2605,2605,2605,2600,4
20241213,104900,86988330,2600,2600,2600,2600,0
20241213,104800,86988330,2600,2600,2600,2600,221
20241213,104700,86413730,2620,2620,2620,2620,0
20241213,104600,86413730,2620,2620,2620,2620,0
20241213,104500,86413730,2620,2620,2620,2620,1
20241213,104400,86411110,2605,2605,2605,2605,0
20241213,104300,86411110,2605,2605,2605,2605,388
20241213,104200,85400370,2625,2625,2625,2625,0
20241213,104100,85400370,2625,2625,2625,2625,0
20241213,104000,85400370,2625,2625,2625,2625,0
20241213,103900,85400370,2625,2625,2625,2625,0
20241213,103800,85400370,2625,2625,2625,2625,1
20241213,103700,85397745,2600,2600,2600,2600,4
20241213,103600,85387345,2630,2630,2630,2630,1
20241213,103500,85384715,2600,2600,2600,2600,2
20241213,103400,85379515,2640,2640,2640,2640,0
20241213,103300,85379515,2640,2640,2640,2640,1
20241213,103200,85376875,2615,2595,2655,2595,2042
20241213,103100,80017080,2585,2585,2585,2585,82
20241213,103000,79805110,2595,2595,2595,2595,0
20241213,102900,79805110,2595,2595,2595,2595,0
20241213,102800,79805110,2595,2595,2595,2595,0
20241213,102700,79805110,2595,2595,2595,2595,0
20241213,102600,79805110,2595,2595,2595,2595,0
20241213,102500,79805110,2595,2595,2595,2595,0
20241213,102400,79805110,2595,2595,2595,2595,0
20241213,102300,79805110,2595,2595,2595,2595,0
20241213,102200,79805110,2595,2595,2595,2595,0
20241213,102100,79805110,2595,2595,2595,2595,0
20241213,102000,79805110,2595,2595,2595,2595,1
20241213,101900,79802515,2580,2595,2595,2580,224
20241213,101800,79223595,2590,2590,2590,2590,20
20241213,101700,79171795,2595,2595,2595,2595,1
20241213,101600,79169200,2590,2590,2590,2590,5
20241213,101500,79156250,2595,2595,2595,2595,10
20241213,101400,79130300,2595,2595,2595,2595,0
20241213,101300,79130300,2595,2595,2595,2595,0
20241213,101200,79130300,2595,2595,2595,2595,0
20241213,101100,79130300,2595,2595,2595,2595,0
20241213,101000,79130300,2595,2595,2595,2595,0
20241213,100900,79130300,2595,2595,2595,2595,0
20241213,100800,79130300,2595,2595,2595,2595,1
20241213,100700,79127705,2590,2590,2590,2590,26
20241213,100600,79060365,2590,2590,2590,2590,10
20241213,100500,79034465,2590,2590,2590,2590,1
20241213,100400,79031875,2590,2590,2590,2590,0
20241213,100300,79031875,2590,2585,2590,2585,31
20241213,100200,78951735,2590,2590,2590,2590,1
20241213,100100,78949145,2585,2585,2585,2585,29
20241213,100000,78874180,2585,2585,2585,2585,0
20241213,095900,78874180,2585,2585,2585,2585,0
20241213,095800,78874180,2585,2585,2585,2585,5
20241213,095700,78861255,2595,2595,2595,2595,0
20241213,095600,78861255,2595,2590,2595,2590,2
20241213,095500,78856070,2585,2590,2590,2585,261
20241213,095400,78181380,2595,2595,2595,2595,1
20241213,095300,78178785,2585,2585,2585,2585,50
20241213,095200,78049535,2595,2595,2595,2595,0
20241213,095100,78049535,2595,2595,2595,2595,0
20241213,095000,78049535,2595,2590,2595,2590,2
20241213,094900,78044350,2585,2585,2585,2585,191
20241213,094800,77550615,2585,2580,2585,2575,138
20241213,094700,77195050,2585,2585,2585,2585,12
20241213,094600,77164030,2585,2585,2585,2585,20
20241213,094500,77112330,2585,2580,2585,2580,2
20241213,094400,77107165,2580,2580,2580,2580,1
20241213,094300,77104585,2585,2580,2585,2575,990
20241213,094200,74555250,2580,2575,2585,2570,23
20241213,094100,74495955,2575,2585,2585,2575,1988
20241213,094000,69368325,2585,2580,2585,2580,9
20241213,093900,69345065,2595,2590,2605,2585,404
20241213,093800,68300630,2590,2590,2605,2590,5
20241213,093700,68287665,2590,2610,2610,2590,102
20241213,093600,68021485,2590,2595,2595,2590,320
20241213,093500,67192680,2610,2610,2610,2610,1
20241213,093400,67190070,2595,2590,2610,2590,89
20241213,093300,66959495,2590,2590,2590,2590,5
20241213,093200,66946545,2610,2610,2610,2610,0
20241213,093100,66946545,2610,2610,2610,2610,1
20241213,093000,66943935,2590,2590,2590,2590,0
20241213,092900,66943935,2590,2605,2610,2590,421
20241213,092800,65847780,2605,2605,2605,2605,0
20241213,092700,65847780,2605,2605,2605,2605,1
20241213,092600,65845175,2595,2585,2595,2585,807
20241213,092500,63751070,2580,2590,2595,2580,370
20241213,092400,62794470,2595,2600,2600,2595,3
20241213,092300,62786680,2610,2595,2610,2595,410
20241213,092200,61720750,2595,2595,2595,2595,139
20241213,092100,61360045,2580,2625,2625,2580,3826
20241213,092000,51423430,2625,2625,2625,2625,10
20241213,091900,51397180,2625,2625,2625,2625,0
20241213,091800,51397180,2625,2610,2625,2605,750
20241213,091700,49442120,2610,2615,2625,2610,2069
20241213,091600,44039515,2615,2615,2615,2615,100
20241213,091500,43778015,2625,2625,2625,2625,0
20241213,091400,43778015,2625,2625,2625,2625,0
20241213,091300,43778015,2625,2625,2625,2625,1
20241213,091200,43775390,2610,2625,2625,2605,1495
20241213,091100,39878775,2625,2625,2645,2625,68
20241213,091000,39700255,2625,2625,2625,2625,10
20241213,090900,39674005,2625,2655,2655,2605,5739
20241213,090800,24677650,2655,2625,2655,2620,750
20241213,090700,22708750,2660,2620,2660,2615,251
20241213,090600,22051340,2620,2630,2630,2620,1894
20241213,090500,17079145,2635,2640,2645,2635,1526
20241213,090400,13049540,2640,2640,2640,2640,110
20241213,090300,12759140,2640,2640,2640,2640,20
20241213,090200,12706340,2640,2640,2640,2640,102
20241213,090100,12437060,2635,2675,2680,2630,3649
20241213,090000,2810520,2650,2680,2680,2650,1053