KissMeData/171120/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,203200,240820745,2640,2640,2640,2640,2099
20241216,203100,240820745,2640,2640,2640,2640,0
20241216,203000,240820745,2640,2640,2640,2640,0
20241216,202900,240820745,2640,2640,2640,2640,0
20241216,202800,240820745,2640,2640,2640,2640,0
20241216,202700,240820745,2640,2640,2640,2640,0
20241216,202600,240820745,2640,2640,2640,2640,0
20241216,202500,240820745,2640,2640,2640,2640,0
20241216,202400,240820745,2640,2640,2640,2640,0
20241216,202300,240820745,2640,2640,2640,2640,0
20241216,202200,240820745,2640,2640,2640,2640,0
20241216,202100,240820745,2640,2640,2640,2640,0
20241216,202000,240820745,2640,2640,2640,2640,0
20241216,201900,240820745,2640,2640,2640,2640,0
20241216,201800,240820745,2640,2640,2640,2640,0
20241216,201700,240820745,2640,2640,2640,2640,0
20241216,201600,240820745,2640,2640,2640,2640,0
20241216,201500,240820745,2640,2640,2640,2640,0
20241216,201400,240820745,2640,2640,2640,2640,0
20241216,201300,240820745,2640,2640,2640,2640,0
20241216,201200,240820745,2640,2640,2640,2640,0
20241216,201100,240820745,2640,2640,2640,2640,0
20241216,201000,240820745,2640,2640,2640,2640,0
20241216,200900,240820745,2640,2640,2640,2640,0
20241216,200800,240820745,2640,2640,2640,2640,0
20241216,200700,240820745,2640,2640,2640,2640,0
20241216,200600,240820745,2640,2640,2640,2640,0
20241216,200500,240820745,2640,2640,2640,2640,0
20241216,200400,240820745,2640,2640,2640,2640,0
20241216,200300,240820745,2640,2640,2640,2640,0
20241216,200200,240820745,2640,2640,2640,2640,2099
20241216,200100,240820745,2640,2640,2640,2640,0
20241216,200000,240820745,2640,2640,2640,2640,0
20241216,195900,240820745,2640,2640,2640,2640,0
20241216,195800,240820745,2640,2640,2640,2640,0
20241216,195700,240820745,2640,2640,2640,2640,0
20241216,195600,240820745,2640,2640,2640,2640,0
20241216,195500,240820745,2640,2640,2640,2640,0
20241216,195400,240820745,2640,2640,2640,2640,0
20241216,195300,240820745,2640,2640,2640,2640,0
20241216,195200,240820745,2640,2640,2640,2640,0
20241216,195100,240820745,2640,2640,2640,2640,0
20241216,195000,240820745,2640,2640,2640,2640,0
20241216,194900,240820745,2640,2640,2640,2640,0
20241216,194800,240820745,2640,2640,2640,2640,0
20241216,194700,240820745,2640,2640,2640,2640,0
20241216,194600,240820745,2640,2640,2640,2640,0
20241216,194500,240820745,2640,2640,2640,2640,0
20241216,194400,240820745,2640,2640,2640,2640,0
20241216,194300,240820745,2640,2640,2640,2640,0
20241216,194200,240820745,2640,2640,2640,2640,0
20241216,194100,240820745,2640,2640,2640,2640,0
20241216,194000,240820745,2640,2640,2640,2640,0
20241216,193900,240820745,2640,2640,2640,2640,0
20241216,193800,240820745,2640,2640,2640,2640,0
20241216,193700,240820745,2640,2640,2640,2640,0
20241216,193600,240820745,2640,2640,2640,2640,0
20241216,193500,240820745,2640,2640,2640,2640,0
20241216,193400,240820745,2640,2640,2640,2640,0
20241216,193300,240820745,2640,2640,2640,2640,0
20241216,193200,240820745,2640,2640,2640,2640,2099
20241216,193100,240820745,2640,2640,2640,2640,0
20241216,193000,240820745,2640,2640,2640,2640,0
20241216,192900,240820745,2640,2640,2640,2640,0
20241216,192800,240820745,2640,2640,2640,2640,0
20241216,192700,240820745,2640,2640,2640,2640,0
20241216,192600,240820745,2640,2640,2640,2640,0
20241216,192500,240820745,2640,2640,2640,2640,0
20241216,192400,240820745,2640,2640,2640,2640,0
20241216,192300,240820745,2640,2640,2640,2640,0
20241216,192200,240820745,2640,2640,2640,2640,0
20241216,192100,240820745,2640,2640,2640,2640,0
20241216,192000,240820745,2640,2640,2640,2640,0
20241216,191900,240820745,2640,2640,2640,2640,0
20241216,191800,240820745,2640,2640,2640,2640,0
20241216,191700,240820745,2640,2640,2640,2640,0
20241216,191600,240820745,2640,2640,2640,2640,0
20241216,191500,240820745,2640,2640,2640,2640,0
20241216,191400,240820745,2640,2640,2640,2640,0
20241216,191300,240820745,2640,2640,2640,2640,0
20241216,191200,240820745,2640,2640,2640,2640,0
20241216,191100,240820745,2640,2640,2640,2640,0
20241216,191000,240820745,2640,2640,2640,2640,0
20241216,190900,240820745,2640,2640,2640,2640,0
20241216,190800,240820745,2640,2640,2640,2640,0
20241216,190700,240820745,2640,2640,2640,2640,0
20241216,190600,240820745,2640,2640,2640,2640,0
20241216,190500,240820745,2640,2640,2640,2640,0
20241216,190400,240820745,2640,2640,2640,2640,0
20241216,190300,240820745,2640,2640,2640,2640,0
20241216,190200,240820745,2640,2640,2640,2640,2099
20241216,190100,240820745,2640,2640,2640,2640,0
20241216,190000,240820745,2640,2640,2640,2640,0
20241216,185900,240820745,2640,2640,2640,2640,0
20241216,185800,240820745,2640,2640,2640,2640,0
20241216,185700,240820745,2640,2640,2640,2640,0
20241216,185600,240820745,2640,2640,2640,2640,0
20241216,185500,240820745,2640,2640,2640,2640,0
20241216,185400,240820745,2640,2640,2640,2640,0
20241216,185300,240820745,2640,2640,2640,2640,0
20241216,185200,240820745,2640,2640,2640,2640,0
20241216,185100,240820745,2640,2640,2640,2640,0
20241216,185000,240820745,2640,2640,2640,2640,0
20241216,184900,240820745,2640,2640,2640,2640,0
20241216,184800,240820745,2640,2640,2640,2640,0
20241216,184700,240820745,2640,2640,2640,2640,0
20241216,184600,240820745,2640,2640,2640,2640,0
20241216,184500,240820745,2640,2640,2640,2640,0
20241216,184400,240820745,2640,2640,2640,2640,0
20241216,184300,240820745,2640,2640,2640,2640,0
20241216,184200,240820745,2640,2640,2640,2640,0
20241216,184100,240820745,2640,2640,2640,2640,0
20241216,184000,240820745,2640,2640,2640,2640,0
20241216,183900,240820745,2640,2640,2640,2640,0
20241216,183800,240820745,2640,2640,2640,2640,0
20241216,183700,240820745,2640,2640,2640,2640,0
20241216,183600,240820745,2640,2640,2640,2640,0
20241216,183500,240820745,2640,2640,2640,2640,0
20241216,183400,240820745,2640,2640,2640,2640,0
20241216,183300,240820745,2640,2640,2640,2640,0
20241216,183200,240820745,2640,2640,2640,2640,2099
20241216,183100,240820745,2640,2640,2640,2640,0
20241216,183000,240820745,2640,2640,2640,2640,0
20241216,182900,240820745,2640,2640,2640,2640,0
20241216,182800,240820745,2640,2640,2640,2640,0
20241216,182700,240820745,2640,2640,2640,2640,0
20241216,182600,240820745,2640,2640,2640,2640,0
20241216,182500,240820745,2640,2640,2640,2640,0
20241216,182400,240820745,2640,2640,2640,2640,0
20241216,182300,240820745,2640,2640,2640,2640,0
20241216,182200,240820745,2640,2640,2640,2640,0
20241216,182100,240820745,2640,2640,2640,2640,0
20241216,182000,240820745,2640,2640,2640,2640,0
20241216,181900,240820745,2640,2640,2640,2640,0
20241216,181800,240820745,2640,2640,2640,2640,0
20241216,181700,240820745,2640,2640,2640,2640,0
20241216,181600,240820745,2640,2640,2640,2640,0
20241216,181500,240820745,2640,2640,2640,2640,0
20241216,181400,240820745,2640,2640,2640,2640,0
20241216,181300,240820745,2640,2640,2640,2640,0
20241216,181200,240820745,2640,2640,2640,2640,0
20241216,181100,240820745,2640,2640,2640,2640,0
20241216,181000,240820745,2640,2640,2640,2640,0
20241216,180900,240820745,2640,2640,2640,2640,0
20241216,180800,240820745,2640,2640,2640,2640,0
20241216,180700,240820745,2640,2640,2640,2640,0
20241216,180600,240820745,2640,2640,2640,2640,0
20241216,180500,240820745,2640,2640,2640,2640,0
20241216,180400,240820745,2640,2640,2640,2640,0
20241216,180300,240820745,2640,2640,2640,2640,0
20241216,180200,240820745,2640,2640,2640,2640,2099
20241216,180100,240820745,2640,2640,2640,2640,0
20241216,180000,240820745,2640,2640,2640,2640,0
20241216,175900,240820745,2640,2640,2640,2640,0
20241216,175800,240820745,2640,2640,2640,2640,0
20241216,175700,240820745,2640,2640,2640,2640,0
20241216,175600,240820745,2640,2640,2640,2640,0
20241216,175500,240820745,2640,2640,2640,2640,0
20241216,175400,240820745,2640,2640,2640,2640,0
20241216,175300,240820745,2640,2640,2640,2640,0
20241216,175200,240820745,2640,2640,2640,2640,0
20241216,175100,240820745,2640,2640,2640,2640,0
20241216,175000,240820745,2640,2640,2640,2640,0
20241216,174900,240820745,2640,2640,2640,2640,0
20241216,174800,240820745,2640,2640,2640,2640,0
20241216,174700,240820745,2640,2640,2640,2640,0
20241216,174600,240820745,2640,2640,2640,2640,0
20241216,174500,240820745,2640,2640,2640,2640,0
20241216,174400,240820745,2640,2640,2640,2640,0
20241216,174300,240820745,2640,2640,2640,2640,0
20241216,174200,240820745,2640,2640,2640,2640,0
20241216,174100,240820745,2640,2640,2640,2640,0
20241216,174000,240820745,2640,2640,2640,2640,0
20241216,173900,240820745,2640,2640,2640,2640,0
20241216,173800,240820745,2640,2640,2640,2640,0
20241216,173700,240820745,2640,2640,2640,2640,0
20241216,173600,240820745,2640,2640,2640,2640,0
20241216,173500,240820745,2640,2640,2640,2640,0
20241216,173400,240820745,2640,2640,2640,2640,0
20241216,173300,240820745,2640,2640,2640,2640,0
20241216,173200,240820745,2640,2640,2640,2640,2099
20241216,173100,240820745,2640,2640,2640,2640,0
20241216,173000,240820745,2640,2640,2640,2640,0
20241216,172900,240820745,2640,2640,2640,2640,0
20241216,172800,240820745,2640,2640,2640,2640,0
20241216,172700,240820745,2640,2640,2640,2640,0
20241216,172600,240820745,2640,2640,2640,2640,0
20241216,172500,240820745,2640,2640,2640,2640,0
20241216,172400,240820745,2640,2640,2640,2640,0
20241216,172300,240820745,2640,2640,2640,2640,0
20241216,172200,240820745,2640,2640,2640,2640,0
20241216,172100,240820745,2640,2640,2640,2640,0
20241216,172000,240820745,2640,2640,2640,2640,0
20241216,171900,240820745,2640,2640,2640,2640,0
20241216,171800,240820745,2640,2640,2640,2640,0
20241216,171700,240820745,2640,2640,2640,2640,0
20241216,171600,240820745,2640,2640,2640,2640,0
20241216,171500,240820745,2640,2640,2640,2640,0
20241216,171400,240820745,2640,2640,2640,2640,0
20241216,171300,240820745,2640,2640,2640,2640,0
20241216,171200,240820745,2640,2640,2640,2640,0
20241216,171100,240820745,2640,2640,2640,2640,0
20241216,171000,240820745,2640,2640,2640,2640,0
20241216,170900,240820745,2640,2640,2640,2640,0
20241216,170800,240820745,2640,2640,2640,2640,0
20241216,170700,240820745,2640,2640,2640,2640,0
20241216,170600,240820745,2640,2640,2640,2640,0
20241216,170500,240820745,2640,2640,2640,2640,0
20241216,170400,240820745,2640,2640,2640,2640,0
20241216,170300,240820745,2640,2640,2640,2640,0
20241216,170200,240820745,2640,2640,2640,2640,2099
20241216,170100,240820745,2640,2640,2640,2640,0
20241216,170000,240820745,2640,2640,2640,2640,0
20241216,165900,240820745,2640,2640,2640,2640,0
20241216,165800,240820745,2640,2640,2640,2640,0
20241216,165700,240820745,2640,2640,2640,2640,0
20241216,165600,240820745,2640,2640,2640,2640,0
20241216,165500,240820745,2640,2640,2640,2640,0
20241216,165400,240820745,2640,2640,2640,2640,0
20241216,165300,240820745,2640,2640,2640,2640,0
20241216,165200,240820745,2640,2640,2640,2640,0
20241216,165100,240820745,2640,2640,2640,2640,0
20241216,165000,240820745,2640,2640,2640,2640,0
20241216,164900,240820745,2640,2640,2640,2640,0
20241216,164800,240820745,2640,2640,2640,2640,0
20241216,164700,240820745,2640,2640,2640,2640,0
20241216,164600,240820745,2640,2640,2640,2640,0
20241216,164500,240820745,2640,2640,2640,2640,0
20241216,164400,240820745,2640,2640,2640,2640,0
20241216,164300,240820745,2640,2640,2640,2640,0
20241216,164200,240820745,2640,2640,2640,2640,0
20241216,164100,240820745,2640,2640,2640,2640,0
20241216,164000,240820745,2640,2640,2640,2640,0
20241216,163900,240820745,2640,2640,2640,2640,0
20241216,163800,240820745,2640,2640,2640,2640,0
20241216,163700,240820745,2640,2640,2640,2640,0
20241216,163600,240820745,2640,2640,2640,2640,0
20241216,163500,240820745,2640,2640,2640,2640,0
20241216,163400,240820745,2640,2640,2640,2640,0
20241216,163300,240820745,2640,2640,2640,2640,0
20241216,163200,240820745,2640,2640,2640,2640,2099
20241216,163100,240820745,2640,2640,2640,2640,0
20241216,163000,240820745,2640,2640,2640,2640,0
20241216,162900,240820745,2640,2640,2640,2640,0
20241216,162800,240820745,2640,2640,2640,2640,0
20241216,162700,240820745,2640,2640,2640,2640,0
20241216,162600,240820745,2640,2640,2640,2640,0
20241216,162500,240820745,2640,2640,2640,2640,0
20241216,162400,240820745,2640,2640,2640,2640,0
20241216,162300,240820745,2640,2640,2640,2640,0
20241216,162200,240820745,2640,2640,2640,2640,0
20241216,162100,240820745,2640,2640,2640,2640,0
20241216,162000,240820745,2640,2640,2640,2640,0
20241216,161900,240820745,2640,2640,2640,2640,0
20241216,161800,240820745,2640,2640,2640,2640,0
20241216,161700,240820745,2640,2640,2640,2640,0
20241216,161600,240820745,2640,2640,2640,2640,0
20241216,161500,240820745,2640,2640,2640,2640,0
20241216,161400,240820745,2640,2640,2640,2640,0
20241216,161300,240820745,2640,2640,2640,2640,0
20241216,161200,240820745,2640,2640,2640,2640,0
20241216,161100,240820745,2640,2640,2640,2640,0
20241216,161000,240820745,2640,2640,2640,2640,0
20241216,160900,240820745,2640,2640,2640,2640,0
20241216,160800,240820745,2640,2640,2640,2640,0
20241216,160700,240820745,2640,2640,2640,2640,0
20241216,160600,240820745,2640,2640,2640,2640,0
20241216,160500,240820745,2640,2640,2640,2640,0
20241216,160400,240820745,2640,2640,2640,2640,0
20241216,160300,240820745,2640,2640,2640,2640,0
20241216,160200,240820745,2640,2640,2640,2640,2099
20241216,160100,240820745,2640,2640,2640,2640,0
20241216,160000,240820745,2640,2640,2640,2640,0
20241216,155900,240820745,2640,2640,2640,2640,0
20241216,155800,240820745,2640,2640,2640,2640,0
20241216,155700,240820745,2640,2640,2640,2640,0
20241216,155600,240820745,2640,2640,2640,2640,0
20241216,155500,240820745,2640,2640,2640,2640,0
20241216,155400,240820745,2640,2640,2640,2640,0
20241216,155300,240820745,2640,2640,2640,2640,0
20241216,155200,240820745,2640,2640,2640,2640,0
20241216,155100,240820745,2640,2640,2640,2640,0
20241216,155000,240820745,2640,2640,2640,2640,0
20241216,154900,240820745,2640,2640,2640,2640,0
20241216,154800,240820745,2640,2640,2640,2640,0
20241216,154700,240820745,2640,2640,2640,2640,0
20241216,154600,240820745,2640,2640,2640,2640,0
20241216,154500,240820745,2640,2640,2640,2640,0
20241216,154400,240820745,2640,2640,2640,2640,0
20241216,154300,240820745,2640,2640,2640,2640,0
20241216,154200,240820745,2640,2640,2640,2640,0
20241216,154100,240820745,2640,2640,2640,2640,0
20241216,154000,240820745,2640,2640,2640,2640,0
20241216,153900,240820745,2640,2640,2640,2640,0
20241216,153800,240820745,2640,2640,2640,2640,0
20241216,153700,240820745,2640,2640,2640,2640,0
20241216,153600,240820745,2640,2640,2640,2640,0
20241216,153500,240820745,2640,2640,2640,2640,0
20241216,153400,240820745,2640,2640,2640,2640,0
20241216,153300,240820745,2640,2640,2640,2640,0
20241216,153200,240820745,2640,2640,2640,2640,2099
20241216,153100,240820745,2640,2640,2640,2640,0
20241216,153000,240820745,2640,2640,2640,2640,2099
20241216,152900,235279385,2625,2625,2625,2625,0
20241216,152800,235279385,2625,2625,2625,2625,0
20241216,152700,235279385,2625,2625,2625,2625,0
20241216,152600,235279385,2625,2625,2625,2625,0
20241216,152500,235279385,2625,2625,2625,2625,0
20241216,152400,235279385,2625,2625,2625,2625,0
20241216,152300,235279385,2625,2625,2625,2625,0
20241216,152200,235279385,2625,2625,2625,2625,0
20241216,152100,235279385,2625,2625,2625,2625,0
20241216,152000,235279385,2625,2625,2625,2625,0
20241216,151900,235279385,2625,2620,2625,2610,2463
20241216,151800,228826855,2620,2615,2620,2610,777
20241216,151700,226794240,2615,2615,2615,2615,36
20241216,151600,226700100,2615,2620,2620,2615,145
20241216,151500,226320595,2615,2615,2615,2615,0
20241216,151400,226320595,2615,2615,2615,2615,0
20241216,151300,226320595,2615,2615,2615,2615,0
20241216,151200,226320595,2615,2615,2615,2615,0
20241216,151100,226320595,2615,2620,2620,2615,54
20241216,151000,226179140,2615,2615,2615,2615,104
20241216,150900,225907180,2615,2615,2615,2615,1
20241216,150800,225904565,2620,2620,2620,2620,0
20241216,150700,225904565,2620,2620,2620,2620,100
20241216,150600,225642565,2620,2620,2620,2620,0
20241216,150500,225642565,2620,2615,2620,2615,95
20241216,150400,225394130,2615,2615,2615,2615,0
20241216,150300,225394130,2615,2615,2615,2615,1150
20241216,150200,222386880,2615,2615,2615,2615,0
20241216,150100,222386880,2615,2615,2615,2615,0
20241216,150000,222386880,2615,2615,2615,2615,0
20241216,145900,222386880,2615,2615,2615,2615,0
20241216,145800,222386880,2615,2615,2615,2615,0
20241216,145700,222386880,2615,2615,2615,2615,0
20241216,145600,222386880,2615,2615,2615,2615,4
20241216,145500,222376420,2615,2615,2615,2615,0
20241216,145400,222376420,2615,2615,2615,2615,98
20241216,145300,222120150,2620,2620,2620,2620,0
20241216,145200,222120150,2620,2620,2620,2620,0
20241216,145100,222120150,2620,2620,2620,2620,0
20241216,145000,222120150,2620,2620,2620,2620,20
20241216,144900,222067750,2625,2625,2625,2625,41
20241216,144800,221960125,2620,2620,2620,2620,0
20241216,144700,221960125,2620,2620,2620,2620,0
20241216,144600,221960125,2620,2620,2620,2620,114
20241216,144500,221661445,2620,2620,2620,2620,7
20241216,144400,221643105,2620,2620,2620,2620,690
20241216,144300,219835305,2615,2615,2615,2615,0
20241216,144200,219835305,2615,2615,2615,2615,0
20241216,144100,219835305,2615,2615,2615,2615,122
20241216,144000,219516275,2615,2615,2615,2615,150
20241216,143900,219124025,2615,2615,2615,2615,0
20241216,143800,219124025,2615,2615,2615,2615,0
20241216,143700,219124025,2615,2615,2615,2615,0
20241216,143600,219124025,2615,2615,2615,2615,38
20241216,143500,219024655,2615,2615,2615,2615,0
20241216,143400,219024655,2615,2615,2615,2615,0
20241216,143300,219024655,2615,2615,2615,2615,0
20241216,143200,219024655,2615,2615,2615,2615,0
20241216,143100,219024655,2615,2615,2615,2615,0
20241216,143000,219024655,2615,2615,2615,2615,0
20241216,142900,219024655,2615,2615,2615,2615,0
20241216,142800,219024655,2615,2615,2615,2615,0
20241216,142700,219024655,2615,2615,2615,2615,7
20241216,142600,219006350,2615,2615,2615,2615,0
20241216,142500,219006350,2615,2615,2615,2615,0
20241216,142400,219006350,2615,2615,2615,2615,0
20241216,142300,219006350,2615,2615,2615,2615,0
20241216,142200,219006350,2615,2615,2615,2615,0
20241216,142100,219006350,2615,2615,2615,2615,0
20241216,142000,219006350,2615,2615,2615,2615,0
20241216,141900,219006350,2615,2615,2615,2615,0
20241216,141800,219006350,2615,2615,2615,2615,0
20241216,141700,219006350,2615,2615,2615,2615,0
20241216,141600,219006350,2615,2615,2615,2615,0
20241216,141500,219006350,2615,2615,2615,2615,0
20241216,141400,219006350,2615,2615,2615,2615,0
20241216,141300,219006350,2615,2615,2615,2615,0
20241216,141200,219006350,2615,2615,2615,2615,1
20241216,141100,219003735,2615,2615,2615,2615,0
20241216,141000,219003735,2615,2615,2615,2615,0
20241216,140900,219003735,2615,2615,2615,2615,0
20241216,140800,219003735,2615,2615,2615,2615,0
20241216,140700,219003735,2615,2615,2615,2615,0
20241216,140600,219003735,2615,2615,2615,2615,0
20241216,140500,219003735,2615,2615,2615,2615,0
20241216,140400,219003735,2615,2615,2615,2615,0
20241216,140300,219003735,2615,2615,2615,2615,0
20241216,140200,219003735,2615,2615,2615,2615,0
20241216,140100,219003735,2615,2615,2615,2615,0
20241216,140000,219003735,2615,2615,2615,2615,0
20241216,135900,219003735,2615,2615,2615,2615,0
20241216,135800,219003735,2615,2615,2615,2615,0
20241216,135700,219003735,2615,2615,2615,2615,0
20241216,135600,219003735,2615,2615,2615,2615,0
20241216,135500,219003735,2615,2615,2615,2615,0
20241216,135400,219003735,2615,2615,2615,2615,0
20241216,135300,219003735,2615,2615,2615,2615,0
20241216,135200,219003735,2615,2615,2615,2615,0
20241216,135100,219003735,2615,2615,2615,2615,0
20241216,135000,219003735,2615,2615,2615,2615,0
20241216,134900,219003735,2615,2615,2615,2615,30
20241216,134800,218925285,2615,2615,2615,2615,0
20241216,134700,218925285,2615,2615,2615,2615,0
20241216,134600,218925285,2615,2615,2615,2615,0
20241216,134500,218925285,2615,2615,2615,2615,0
20241216,134400,218925285,2615,2615,2615,2615,0
20241216,134300,218925285,2615,2615,2615,2615,20
20241216,134200,218872985,2615,2615,2615,2615,0
20241216,134100,218872985,2615,2615,2615,2615,0
20241216,134000,218872985,2615,2615,2615,2615,0
20241216,133900,218872985,2615,2615,2615,2615,0
20241216,133800,218872985,2615,2615,2615,2615,0
20241216,133700,218872985,2615,2615,2615,2615,0
20241216,133600,218872985,2615,2615,2615,2615,0
20241216,133500,218872985,2615,2615,2615,2615,0
20241216,133400,218872985,2615,2615,2615,2615,1
20241216,133300,218870370,2595,2595,2595,2595,0
20241216,133200,218870370,2595,2595,2595,2595,0
20241216,133100,218870370,2595,2595,2595,2595,0
20241216,133000,218870370,2595,2595,2595,2595,0
20241216,132900,218870370,2595,2595,2595,2595,0
20241216,132800,218870370,2595,2595,2595,2595,0
20241216,132700,218870370,2595,2595,2595,2595,25
20241216,132600,218805495,2595,2595,2595,2595,0
20241216,132500,218805495,2595,2595,2595,2595,0
20241216,132400,218805495,2595,2595,2595,2595,0
20241216,132300,218805495,2595,2595,2595,2595,0
20241216,132200,218805495,2595,2595,2595,2595,0
20241216,132100,218805495,2595,2595,2595,2595,0
20241216,132000,218805495,2595,2595,2595,2595,687
20241216,131900,217022730,2595,2595,2595,2595,0
20241216,131800,217022730,2595,2595,2595,2595,189
20241216,131700,216532275,2615,2615,2615,2615,0
20241216,131600,216532275,2615,2615,2615,2615,0
20241216,131500,216532275,2615,2615,2615,2615,0
20241216,131400,216532275,2615,2615,2615,2615,0
20241216,131300,216532275,2615,2615,2615,2615,0
20241216,131200,216532275,2615,2615,2615,2615,0
20241216,131100,216532275,2615,2615,2615,2615,0
20241216,131000,216532275,2615,2615,2615,2615,0
20241216,130900,216532275,2615,2615,2615,2615,0
20241216,130800,216532275,2615,2615,2615,2615,0
20241216,130700,216532275,2615,2615,2615,2615,0
20241216,130600,216532275,2615,2615,2615,2615,0
20241216,130500,216532275,2615,2615,2615,2615,0
20241216,130400,216532275,2615,2615,2615,2615,0
20241216,130300,216532275,2615,2615,2615,2615,0
20241216,130200,216532275,2615,2615,2615,2615,0
20241216,130100,216532275,2615,2615,2615,2615,0
20241216,130000,216532275,2615,2615,2615,2615,0
20241216,125900,216532275,2615,2615,2615,2615,0
20241216,125800,216532275,2615,2615,2615,2615,0
20241216,125700,216532275,2615,2615,2615,2615,0
20241216,125600,216532275,2615,2615,2615,2615,0
20241216,125500,216532275,2615,2615,2615,2615,25
20241216,125400,216466900,2595,2595,2595,2595,0
20241216,125300,216466900,2595,2595,2595,2595,0
20241216,125200,216466900,2595,2595,2595,2595,0
20241216,125100,216466900,2595,2595,2595,2595,0
20241216,125000,216466900,2595,2595,2595,2595,0
20241216,124900,216466900,2595,2595,2595,2595,0
20241216,124800,216466900,2595,2595,2595,2595,0
20241216,124700,216466900,2595,2595,2595,2595,0
20241216,124600,216466900,2595,2595,2595,2595,0
20241216,124500,216466900,2595,2595,2595,2595,0
20241216,124400,216466900,2595,2595,2595,2595,0
20241216,124300,216466900,2595,2595,2595,2595,56
20241216,124200,216321580,2595,2595,2595,2595,0
20241216,124100,216321580,2595,2595,2595,2595,0
20241216,124000,216321580,2595,2595,2595,2595,0
20241216,123900,216321580,2595,2595,2595,2595,0
20241216,123800,216321580,2595,2595,2595,2595,10
20241216,123700,216295630,2595,2595,2595,2595,0
20241216,123600,216295630,2595,2595,2595,2595,0
20241216,123500,216295630,2595,2595,2595,2595,0
20241216,123400,216295630,2595,2595,2595,2595,0
20241216,123300,216295630,2595,2595,2595,2595,0
20241216,123200,216295630,2595,2595,2595,2595,0
20241216,123100,216295630,2595,2595,2595,2595,0
20241216,123000,216295630,2595,2595,2595,2595,0
20241216,122900,216295630,2595,2595,2595,2595,0
20241216,122800,216295630,2595,2595,2595,2595,0
20241216,122700,216295630,2595,2595,2595,2595,403
20241216,122600,215249845,2620,2620,2620,2620,0
20241216,122500,215249845,2620,2620,2620,2620,0
20241216,122400,215249845,2620,2620,2620,2620,83
20241216,122300,215032385,2615,2615,2615,2615,0
20241216,122200,215032385,2615,2615,2615,2615,0
20241216,122100,215032385,2615,2615,2615,2615,0
20241216,122000,215032385,2615,2615,2615,2615,0
20241216,121900,215032385,2615,2615,2615,2615,0
20241216,121800,215032385,2615,2615,2615,2615,0
20241216,121700,215032385,2615,2615,2615,2615,0
20241216,121600,215032385,2615,2615,2615,2615,0
20241216,121500,215032385,2615,2615,2615,2615,0
20241216,121400,215032385,2615,2615,2615,2615,0
20241216,121300,215032385,2615,2615,2615,2615,0
20241216,121200,215032385,2615,2615,2615,2615,0
20241216,121100,215032385,2615,2615,2615,2615,0
20241216,121000,215032385,2615,2615,2615,2615,0
20241216,120900,215032385,2615,2615,2615,2615,0
20241216,120800,215032385,2615,2615,2615,2615,0
20241216,120700,215032385,2615,2615,2615,2615,0
20241216,120600,215032385,2615,2615,2615,2615,74
20241216,120500,214838875,2615,2615,2615,2615,0
20241216,120400,214838875,2615,2615,2615,2615,0
20241216,120300,214838875,2615,2615,2615,2615,0
20241216,120200,214838875,2615,2615,2615,2615,0
20241216,120100,214838875,2615,2615,2615,2615,0
20241216,120000,214838875,2615,2615,2615,2615,0
20241216,115900,214838875,2615,2615,2615,2615,0
20241216,115800,214838875,2615,2615,2615,2615,0
20241216,115700,214838875,2615,2615,2615,2615,0
20241216,115600,214838875,2615,2615,2615,2615,0
20241216,115500,214838875,2615,2615,2615,2615,1
20241216,115400,214836260,2600,2600,2600,2600,0
20241216,115300,214836260,2600,2600,2600,2600,1
20241216,115200,214833660,2615,2615,2615,2615,0
20241216,115100,214833660,2615,2615,2615,2615,201
20241216,115000,214308045,2620,2620,2620,2620,0
20241216,114900,214308045,2620,2620,2620,2620,0
20241216,114800,214308045,2620,2620,2620,2620,0
20241216,114700,214308045,2620,2620,2620,2620,0
20241216,114600,214308045,2620,2620,2620,2620,0
20241216,114500,214308045,2620,2620,2620,2620,0
20241216,114400,214308045,2620,2620,2620,2620,93
20241216,114300,214064385,2615,2615,2615,2615,0
20241216,114200,214064385,2615,2615,2615,2615,10
20241216,114100,214038235,2615,2615,2615,2615,0
20241216,114000,214038235,2615,2615,2615,2615,0
20241216,113900,214038235,2615,2615,2615,2615,0
20241216,113800,214038235,2615,2615,2615,2615,0
20241216,113700,214038235,2615,2615,2615,2615,0
20241216,113600,214038235,2615,2615,2615,2615,0
20241216,113500,214038235,2615,2615,2615,2615,0
20241216,113400,214038235,2615,2615,2615,2615,0
20241216,113300,214038235,2615,2615,2615,2615,0
20241216,113200,214038235,2615,2615,2615,2615,0
20241216,113100,214038235,2615,2615,2615,2615,0
20241216,113000,214038235,2615,2615,2615,2615,0
20241216,112900,214038235,2615,2615,2615,2615,0
20241216,112800,214038235,2615,2615,2615,2615,0
20241216,112700,214038235,2615,2615,2615,2615,0
20241216,112600,214038235,2615,2615,2615,2615,0
20241216,112500,214038235,2615,2615,2615,2615,1
20241216,112400,214035620,2590,2590,2590,2590,0
20241216,112300,214035620,2590,2595,2595,2590,405
20241216,112200,212985290,2620,2620,2620,2620,0
20241216,112100,212985290,2620,2620,2620,2620,1
20241216,112000,212982670,2620,2620,2620,2620,0
20241216,111900,212982670,2620,2620,2620,2620,0
20241216,111800,212982670,2620,2620,2620,2620,0
20241216,111700,212982670,2620,2620,2620,2620,5
20241216,111600,212969570,2620,2620,2620,2620,71
20241216,111500,212783550,2620,2620,2620,2620,0
20241216,111400,212783550,2620,2620,2620,2620,2
20241216,111300,212778310,2620,2620,2620,2620,0
20241216,111200,212778310,2620,2620,2620,2620,67
20241216,111100,212602770,2620,2620,2620,2620,0
20241216,111000,212602770,2620,2615,2620,2615,310
20241216,110900,211790655,2615,2615,2615,2615,0
20241216,110800,211790655,2615,2615,2615,2615,0
20241216,110700,211790655,2615,2615,2615,2615,0
20241216,110600,211790655,2615,2615,2615,2615,0
20241216,110500,211790655,2615,2610,2615,2610,2
20241216,110400,211785430,2605,2605,2605,2605,24
20241216,110300,211722910,2605,2605,2605,2605,72
20241216,110200,211535350,2605,2605,2605,2605,0
20241216,110100,211535350,2605,2605,2605,2605,0
20241216,110000,211535350,2605,2605,2605,2605,0
20241216,105900,211535350,2605,2605,2605,2605,0
20241216,105800,211535350,2605,2605,2605,2605,0
20241216,105700,211535350,2605,2605,2605,2605,0
20241216,105600,211535350,2605,2605,2605,2605,0
20241216,105500,211535350,2605,2605,2605,2605,300
20241216,105400,210753850,2605,2605,2605,2605,21
20241216,105300,210699145,2605,2605,2605,2605,0
20241216,105200,210699145,2605,2605,2605,2605,18
20241216,105100,210652255,2590,2590,2590,2590,0
20241216,105000,210652255,2590,2590,2590,2590,0
20241216,104900,210652255,2590,2610,2610,2590,3410
20241216,104800,201795165,2615,2615,2615,2615,0
20241216,104700,201795165,2615,2615,2615,2610,1700
20241216,104600,197352815,2640,2640,2640,2640,0
20241216,104500,197352815,2640,2640,2640,2640,0
20241216,104400,197352815,2640,2640,2640,2640,0
20241216,104300,197352815,2640,2620,2640,2615,1291
20241216,104200,193974025,2630,2630,2630,2630,0
20241216,104100,193974025,2630,2630,2630,2630,0
20241216,104000,193974025,2630,2630,2630,2630,0
20241216,103900,193974025,2630,2630,2630,2630,500
20241216,103800,192659025,2650,2630,2650,2630,6
20241216,103700,192643225,2620,2620,2620,2620,77
20241216,103600,192441485,2615,2615,2615,2615,0
20241216,103500,192441485,2615,2615,2615,2615,0
20241216,103400,192441485,2615,2615,2615,2615,47
20241216,103300,192318580,2620,2630,2630,2620,5040
20241216,103200,179107275,2650,2650,2650,2650,0
20241216,103100,179107275,2650,2645,2650,2645,100
20241216,103000,178842285,2650,2650,2650,2650,0
20241216,102900,178842285,2650,2650,2650,2650,1
20241216,102800,178839635,2645,2645,2645,2645,0
20241216,102700,178839635,2645,2645,2645,2645,0
20241216,102600,178839635,2645,2645,2645,2645,0
20241216,102500,178839635,2645,2645,2645,2645,0
20241216,102400,178839635,2645,2645,2645,2645,0
20241216,102300,178839635,2645,2645,2645,2645,4
20241216,102200,178829055,2650,2650,2650,2650,0
20241216,102100,178829055,2650,2650,2650,2650,0
20241216,102000,178829055,2650,2650,2650,2650,49
20241216,101900,178699205,2630,2630,2630,2630,500
20241216,101800,177384205,2650,2630,2650,2630,20
20241216,101700,177331405,2630,2635,2635,2630,166
20241216,101600,176894275,2635,2635,2635,2635,4
20241216,101500,176883735,2650,2645,2650,2645,378
20241216,101400,175882075,2640,2640,2640,2640,13
20241216,101300,175847755,2635,2610,2635,2610,161
20241216,101200,175424120,2625,2625,2625,2625,6051
20241216,101100,159540245,2615,2595,2620,2580,7218
20241216,101000,140702830,2615,2615,2615,2615,0
20241216,100900,140702830,2615,2610,2615,2610,2400
20241216,100800,134432190,2610,2610,2610,2610,0
20241216,100700,134432190,2610,2610,2610,2610,82
20241216,100600,134218170,2610,2610,2610,2610,0
20241216,100500,134218170,2610,2610,2610,2610,0
20241216,100400,134218170,2610,2610,2610,2610,0
20241216,100300,134218170,2610,2610,2610,2610,0
20241216,100200,134218170,2610,2610,2610,2610,0
20241216,100100,134218170,2610,2610,2610,2610,66
20241216,100000,134045910,2610,2610,2610,2610,0
20241216,095900,134045910,2610,2610,2610,2610,0
20241216,095800,134045910,2610,2610,2610,2610,0
20241216,095700,134045910,2610,2610,2610,2610,0
20241216,095600,134045910,2610,2610,2610,2610,0
20241216,095500,134045910,2610,2610,2610,2610,0
20241216,095400,134045910,2610,2610,2610,2610,0
20241216,095300,134045910,2610,2610,2610,2610,1
20241216,095200,134043300,2610,2610,2610,2610,0
20241216,095100,134043300,2610,2610,2610,2610,0
20241216,095000,134043300,2610,2610,2610,2610,0
20241216,094900,134043300,2610,2610,2610,2610,42
20241216,094800,133933680,2610,2610,2610,2610,18
20241216,094700,133886700,2610,2610,2610,2610,2
20241216,094600,133881480,2590,2590,2590,2590,0
20241216,094500,133881480,2590,2590,2590,2590,200
20241216,094400,133363480,2590,2590,2590,2590,0
20241216,094300,133363480,2590,2590,2590,2590,0
20241216,094200,133363480,2590,2595,2595,2590,400
20241216,094100,132325510,2615,2615,2615,2615,68
20241216,094000,132147690,2595,2595,2595,2595,191
20241216,093900,131652045,2615,2615,2615,2615,0
20241216,093800,131652045,2615,2615,2615,2615,0
20241216,093700,131652045,2615,2615,2615,2615,100
20241216,093600,131390545,2615,2615,2615,2615,7
20241216,093500,131372240,2615,2615,2615,2615,25
20241216,093400,131306865,2615,2615,2615,2615,56
20241216,093300,131160425,2620,2595,2620,2595,215
20241216,093200,130602125,2620,2620,2620,2620,53
20241216,093100,130463265,2610,2610,2610,2610,0
20241216,093000,130463265,2610,2610,2610,2605,803
20241216,092900,128368950,2610,2620,2620,2610,1002
20241216,092800,125751710,2640,2640,2640,2640,50
20241216,092700,125619710,2645,2635,2645,2635,1132
20241216,092600,122636740,2640,2640,2645,2635,746
20241216,092500,120668840,2640,2640,2640,2640,0
20241216,092400,120668840,2640,2645,2645,2640,197
20241216,092300,120148025,2645,2655,2665,2645,1814
20241216,092200,115346485,2655,2625,2655,2625,1858
20241216,092100,110439120,2605,2630,2630,2500,8163
20241216,092000,89504745,2650,2655,2655,2650,546
20241216,091900,88057445,2655,2655,2655,2655,167
20241216,091800,87614060,2655,2655,2655,2655,2
20241216,091700,87608750,2660,2675,2675,2660,1102
20241216,091600,84669815,2700,2680,2700,2680,5
20241216,091500,84656395,2680,2685,2730,2665,2097
20241216,091400,78988435,2650,2660,2690,2650,1336
20241216,091300,75435730,2655,2635,2700,2635,3693
20241216,091200,65586785,2655,2640,2655,2640,1488
20241216,091100,61640795,2640,2635,2640,2635,7778
20241216,091000,41144705,2635,2635,2635,2635,10
20241216,090900,41118355,2620,2620,2620,2620,429
20241216,090800,39994375,2620,2625,2625,2620,1300
20241216,090700,36583530,2650,2645,2650,2640,1600
20241216,090600,32348670,2645,2630,2645,2630,942
20241216,090500,29859090,2630,2640,2640,2630,300
20241216,090400,29068090,2645,2640,2645,2620,9566
20241216,090300,3863210,2640,2610,2665,2610,1199
20241216,090200,710865,2605,2595,2605,2595,73
20241216,090100,521025,2590,2580,2590,2580,2
20241216,090000,515855,2570,2565,2580,2565,201