KissMeData/171120/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,203200,682173550,2865,2865,2865,2865,3940
20241219,203100,682173550,2865,2865,2865,2865,0
20241219,203000,682173550,2865,2865,2865,2865,0
20241219,202900,682173550,2865,2865,2865,2865,0
20241219,202800,682173550,2865,2865,2865,2865,0
20241219,202700,682173550,2865,2865,2865,2865,0
20241219,202600,682173550,2865,2865,2865,2865,0
20241219,202500,682173550,2865,2865,2865,2865,0
20241219,202400,682173550,2865,2865,2865,2865,0
20241219,202300,682173550,2865,2865,2865,2865,0
20241219,202200,682173550,2865,2865,2865,2865,0
20241219,202100,682173550,2865,2865,2865,2865,0
20241219,202000,682173550,2865,2865,2865,2865,0
20241219,201900,682173550,2865,2865,2865,2865,0
20241219,201800,682173550,2865,2865,2865,2865,0
20241219,201700,682173550,2865,2865,2865,2865,0
20241219,201600,682173550,2865,2865,2865,2865,0
20241219,201500,682173550,2865,2865,2865,2865,0
20241219,201400,682173550,2865,2865,2865,2865,0
20241219,201300,682173550,2865,2865,2865,2865,0
20241219,201200,682173550,2865,2865,2865,2865,0
20241219,201100,682173550,2865,2865,2865,2865,0
20241219,201000,682173550,2865,2865,2865,2865,0
20241219,200900,682173550,2865,2865,2865,2865,0
20241219,200800,682173550,2865,2865,2865,2865,0
20241219,200700,682173550,2865,2865,2865,2865,0
20241219,200600,682173550,2865,2865,2865,2865,0
20241219,200500,682173550,2865,2865,2865,2865,0
20241219,200400,682173550,2865,2865,2865,2865,0
20241219,200300,682173550,2865,2865,2865,2865,0
20241219,200200,682173550,2865,2865,2865,2865,3940
20241219,200100,682173550,2865,2865,2865,2865,0
20241219,200000,682173550,2865,2865,2865,2865,0
20241219,195900,682173550,2865,2865,2865,2865,0
20241219,195800,682173550,2865,2865,2865,2865,0
20241219,195700,682173550,2865,2865,2865,2865,0
20241219,195600,682173550,2865,2865,2865,2865,0
20241219,195500,682173550,2865,2865,2865,2865,0
20241219,195400,682173550,2865,2865,2865,2865,0
20241219,195300,682173550,2865,2865,2865,2865,0
20241219,195200,682173550,2865,2865,2865,2865,0
20241219,195100,682173550,2865,2865,2865,2865,0
20241219,195000,682173550,2865,2865,2865,2865,0
20241219,194900,682173550,2865,2865,2865,2865,0
20241219,194800,682173550,2865,2865,2865,2865,0
20241219,194700,682173550,2865,2865,2865,2865,0
20241219,194600,682173550,2865,2865,2865,2865,0
20241219,194500,682173550,2865,2865,2865,2865,0
20241219,194400,682173550,2865,2865,2865,2865,0
20241219,194300,682173550,2865,2865,2865,2865,0
20241219,194200,682173550,2865,2865,2865,2865,0
20241219,194100,682173550,2865,2865,2865,2865,0
20241219,194000,682173550,2865,2865,2865,2865,0
20241219,193900,682173550,2865,2865,2865,2865,0
20241219,193800,682173550,2865,2865,2865,2865,0
20241219,193700,682173550,2865,2865,2865,2865,0
20241219,193600,682173550,2865,2865,2865,2865,0
20241219,193500,682173550,2865,2865,2865,2865,0
20241219,193400,682173550,2865,2865,2865,2865,0
20241219,193300,682173550,2865,2865,2865,2865,0
20241219,193200,682173550,2865,2865,2865,2865,3940
20241219,193100,682173550,2865,2865,2865,2865,0
20241219,193000,682173550,2865,2865,2865,2865,0
20241219,192900,682173550,2865,2865,2865,2865,0
20241219,192800,682173550,2865,2865,2865,2865,0
20241219,192700,682173550,2865,2865,2865,2865,0
20241219,192600,682173550,2865,2865,2865,2865,0
20241219,192500,682173550,2865,2865,2865,2865,0
20241219,192400,682173550,2865,2865,2865,2865,0
20241219,192300,682173550,2865,2865,2865,2865,0
20241219,192200,682173550,2865,2865,2865,2865,0
20241219,192100,682173550,2865,2865,2865,2865,0
20241219,192000,682173550,2865,2865,2865,2865,0
20241219,191900,682173550,2865,2865,2865,2865,0
20241219,191800,682173550,2865,2865,2865,2865,0
20241219,191700,682173550,2865,2865,2865,2865,0
20241219,191600,682173550,2865,2865,2865,2865,0
20241219,191500,682173550,2865,2865,2865,2865,0
20241219,191400,682173550,2865,2865,2865,2865,0
20241219,191300,682173550,2865,2865,2865,2865,0
20241219,191200,682173550,2865,2865,2865,2865,0
20241219,191100,682173550,2865,2865,2865,2865,0
20241219,191000,682173550,2865,2865,2865,2865,0
20241219,190900,682173550,2865,2865,2865,2865,0
20241219,190800,682173550,2865,2865,2865,2865,0
20241219,190700,682173550,2865,2865,2865,2865,0
20241219,190600,682173550,2865,2865,2865,2865,0
20241219,190500,682173550,2865,2865,2865,2865,0
20241219,190400,682173550,2865,2865,2865,2865,0
20241219,190300,682173550,2865,2865,2865,2865,0
20241219,190200,682173550,2865,2865,2865,2865,3940
20241219,190100,682173550,2865,2865,2865,2865,0
20241219,190000,682173550,2865,2865,2865,2865,0
20241219,185900,682173550,2865,2865,2865,2865,0
20241219,185800,682173550,2865,2865,2865,2865,0
20241219,185700,682173550,2865,2865,2865,2865,0
20241219,185600,682173550,2865,2865,2865,2865,0
20241219,185500,682173550,2865,2865,2865,2865,0
20241219,185400,682173550,2865,2865,2865,2865,0
20241219,185300,682173550,2865,2865,2865,2865,0
20241219,185200,682173550,2865,2865,2865,2865,0
20241219,185100,682173550,2865,2865,2865,2865,0
20241219,185000,682173550,2865,2865,2865,2865,0
20241219,184900,682173550,2865,2865,2865,2865,0
20241219,184800,682173550,2865,2865,2865,2865,0
20241219,184700,682173550,2865,2865,2865,2865,0
20241219,184600,682173550,2865,2865,2865,2865,0
20241219,184500,682173550,2865,2865,2865,2865,0
20241219,184400,682173550,2865,2865,2865,2865,0
20241219,184300,682173550,2865,2865,2865,2865,0
20241219,184200,682173550,2865,2865,2865,2865,0
20241219,184100,682173550,2865,2865,2865,2865,0
20241219,184000,682173550,2865,2865,2865,2865,0
20241219,183900,682173550,2865,2865,2865,2865,0
20241219,183800,682173550,2865,2865,2865,2865,0
20241219,183700,682173550,2865,2865,2865,2865,0
20241219,183600,682173550,2865,2865,2865,2865,0
20241219,183500,682173550,2865,2865,2865,2865,0
20241219,183400,682173550,2865,2865,2865,2865,0
20241219,183300,682173550,2865,2865,2865,2865,0
20241219,183200,682173550,2865,2865,2865,2865,3940
20241219,183100,682173550,2865,2865,2865,2865,0
20241219,183000,682173550,2865,2865,2865,2865,0
20241219,182900,682173550,2865,2865,2865,2865,0
20241219,182800,682173550,2865,2865,2865,2865,0
20241219,182700,682173550,2865,2865,2865,2865,0
20241219,182600,682173550,2865,2865,2865,2865,0
20241219,182500,682173550,2865,2865,2865,2865,0
20241219,182400,682173550,2865,2865,2865,2865,0
20241219,182300,682173550,2865,2865,2865,2865,0
20241219,182200,682173550,2865,2865,2865,2865,0
20241219,182100,682173550,2865,2865,2865,2865,0
20241219,182000,682173550,2865,2865,2865,2865,0
20241219,181900,682173550,2865,2865,2865,2865,0
20241219,181800,682173550,2865,2865,2865,2865,0
20241219,181700,682173550,2865,2865,2865,2865,0
20241219,181600,682173550,2865,2865,2865,2865,0
20241219,181500,682173550,2865,2865,2865,2865,0
20241219,181400,682173550,2865,2865,2865,2865,0
20241219,181300,682173550,2865,2865,2865,2865,0
20241219,181200,682173550,2865,2865,2865,2865,0
20241219,181100,682173550,2865,2865,2865,2865,0
20241219,181000,682173550,2865,2865,2865,2865,0
20241219,180900,682173550,2865,2865,2865,2865,0
20241219,180800,682173550,2865,2865,2865,2865,0
20241219,180700,682173550,2865,2865,2865,2865,0
20241219,180600,682173550,2865,2865,2865,2865,0
20241219,180500,682173550,2865,2865,2865,2865,0
20241219,180400,682173550,2865,2865,2865,2865,0
20241219,180300,682173550,2865,2865,2865,2865,0
20241219,180200,682173550,2865,2865,2865,2865,3940
20241219,180100,682173550,2865,2865,2865,2865,0
20241219,180000,682173550,2865,2865,2865,2865,0
20241219,175900,682173550,2865,2865,2865,2865,0
20241219,175800,682173550,2865,2865,2865,2865,0
20241219,175700,682173550,2865,2865,2865,2865,0
20241219,175600,682173550,2865,2865,2865,2865,0
20241219,175500,682173550,2865,2865,2865,2865,0
20241219,175400,682173550,2865,2865,2865,2865,0
20241219,175300,682173550,2865,2865,2865,2865,0
20241219,175200,682173550,2865,2865,2865,2865,0
20241219,175100,682173550,2865,2865,2865,2865,0
20241219,175000,682173550,2865,2865,2865,2865,0
20241219,174900,682173550,2865,2865,2865,2865,0
20241219,174800,682173550,2865,2865,2865,2865,0
20241219,174700,682173550,2865,2865,2865,2865,0
20241219,174600,682173550,2865,2865,2865,2865,0
20241219,174500,682173550,2865,2865,2865,2865,0
20241219,174400,682173550,2865,2865,2865,2865,0
20241219,174300,682173550,2865,2865,2865,2865,0
20241219,174200,682173550,2865,2865,2865,2865,0
20241219,174100,682173550,2865,2865,2865,2865,0
20241219,174000,682173550,2865,2865,2865,2865,0
20241219,173900,682173550,2865,2865,2865,2865,0
20241219,173800,682173550,2865,2865,2865,2865,0
20241219,173700,682173550,2865,2865,2865,2865,0
20241219,173600,682173550,2865,2865,2865,2865,0
20241219,173500,682173550,2865,2865,2865,2865,0
20241219,173400,682173550,2865,2865,2865,2865,0
20241219,173300,682173550,2865,2865,2865,2865,0
20241219,173200,682173550,2865,2865,2865,2865,3940
20241219,173100,682173550,2865,2865,2865,2865,0
20241219,173000,682173550,2865,2865,2865,2865,0
20241219,172900,682173550,2865,2865,2865,2865,0
20241219,172800,682173550,2865,2865,2865,2865,0
20241219,172700,682173550,2865,2865,2865,2865,0
20241219,172600,682173550,2865,2865,2865,2865,0
20241219,172500,682173550,2865,2865,2865,2865,0
20241219,172400,682173550,2865,2865,2865,2865,0
20241219,172300,682173550,2865,2865,2865,2865,0
20241219,172200,682173550,2865,2865,2865,2865,0
20241219,172100,682173550,2865,2865,2865,2865,0
20241219,172000,682173550,2865,2865,2865,2865,0
20241219,171900,682173550,2865,2865,2865,2865,0
20241219,171800,682173550,2865,2865,2865,2865,0
20241219,171700,682173550,2865,2865,2865,2865,0
20241219,171600,682173550,2865,2865,2865,2865,0
20241219,171500,682173550,2865,2865,2865,2865,0
20241219,171400,682173550,2865,2865,2865,2865,0
20241219,171300,682173550,2865,2865,2865,2865,0
20241219,171200,682173550,2865,2865,2865,2865,0
20241219,171100,682173550,2865,2865,2865,2865,0
20241219,171000,682173550,2865,2865,2865,2865,0
20241219,170900,682173550,2865,2865,2865,2865,0
20241219,170800,682173550,2865,2865,2865,2865,0
20241219,170700,682173550,2865,2865,2865,2865,0
20241219,170600,682173550,2865,2865,2865,2865,0
20241219,170500,682173550,2865,2865,2865,2865,0
20241219,170400,682173550,2865,2865,2865,2865,0
20241219,170300,682173550,2865,2865,2865,2865,0
20241219,170200,682173550,2865,2865,2865,2865,3940
20241219,170100,682173550,2865,2865,2865,2865,0
20241219,170000,682173550,2865,2865,2865,2865,0
20241219,165900,682173550,2865,2865,2865,2865,0
20241219,165800,682173550,2865,2865,2865,2865,0
20241219,165700,682173550,2865,2865,2865,2865,0
20241219,165600,682173550,2865,2865,2865,2865,0
20241219,165500,682173550,2865,2865,2865,2865,0
20241219,165400,682173550,2865,2865,2865,2865,0
20241219,165300,682173550,2865,2865,2865,2865,0
20241219,165200,682173550,2865,2865,2865,2865,0
20241219,165100,682173550,2865,2865,2865,2865,0
20241219,165000,682173550,2865,2865,2865,2865,0
20241219,164900,682173550,2865,2865,2865,2865,0
20241219,164800,682173550,2865,2865,2865,2865,0
20241219,164700,682173550,2865,2865,2865,2865,0
20241219,164600,682173550,2865,2865,2865,2865,0
20241219,164500,682173550,2865,2865,2865,2865,0
20241219,164400,682173550,2865,2865,2865,2865,0
20241219,164300,682173550,2865,2865,2865,2865,0
20241219,164200,682173550,2865,2865,2865,2865,0
20241219,164100,682173550,2865,2865,2865,2865,0
20241219,164000,682173550,2865,2865,2865,2865,0
20241219,163900,682173550,2865,2865,2865,2865,0
20241219,163800,682173550,2865,2865,2865,2865,0
20241219,163700,682173550,2865,2865,2865,2865,0
20241219,163600,682173550,2865,2865,2865,2865,0
20241219,163500,682173550,2865,2865,2865,2865,0
20241219,163400,682173550,2865,2865,2865,2865,0
20241219,163300,682173550,2865,2865,2865,2865,0
20241219,163200,682173550,2865,2865,2865,2865,3940
20241219,163100,682173550,2865,2865,2865,2865,0
20241219,163000,682173550,2865,2865,2865,2865,0
20241219,162900,682173550,2865,2865,2865,2865,0
20241219,162800,682173550,2865,2865,2865,2865,0
20241219,162700,682173550,2865,2865,2865,2865,0
20241219,162600,682173550,2865,2865,2865,2865,0
20241219,162500,682173550,2865,2865,2865,2865,0
20241219,162400,682173550,2865,2865,2865,2865,0
20241219,162300,682173550,2865,2865,2865,2865,0
20241219,162200,682173550,2865,2865,2865,2865,0
20241219,162100,682173550,2865,2865,2865,2865,0
20241219,162000,682173550,2865,2865,2865,2865,0
20241219,161900,682173550,2865,2865,2865,2865,0
20241219,161800,682173550,2865,2865,2865,2865,0
20241219,161700,682173550,2865,2865,2865,2865,0
20241219,161600,682173550,2865,2865,2865,2865,0
20241219,161500,682173550,2865,2865,2865,2865,0
20241219,161400,682173550,2865,2865,2865,2865,0
20241219,161300,682173550,2865,2865,2865,2865,0
20241219,161200,682173550,2865,2865,2865,2865,0
20241219,161100,682173550,2865,2865,2865,2865,0
20241219,161000,682173550,2865,2865,2865,2865,0
20241219,160900,682173550,2865,2865,2865,2865,0
20241219,160800,682173550,2865,2865,2865,2865,0
20241219,160700,682173550,2865,2865,2865,2865,0
20241219,160600,682173550,2865,2865,2865,2865,0
20241219,160500,682173550,2865,2865,2865,2865,0
20241219,160400,682173550,2865,2865,2865,2865,0
20241219,160300,682173550,2865,2865,2865,2865,0
20241219,160200,682173550,2865,2865,2865,2865,3940
20241219,160100,682173550,2865,2865,2865,2865,0
20241219,160000,682173550,2865,2865,2865,2865,0
20241219,155900,682173550,2865,2865,2865,2865,0
20241219,155800,682173550,2865,2865,2865,2865,0
20241219,155700,682173550,2865,2865,2865,2865,0
20241219,155600,682173550,2865,2865,2865,2865,0
20241219,155500,682173550,2865,2865,2865,2865,0
20241219,155400,682173550,2865,2865,2865,2865,0
20241219,155300,682173550,2865,2865,2865,2865,0
20241219,155200,682173550,2865,2865,2865,2865,0
20241219,155100,682173550,2865,2865,2865,2865,0
20241219,155000,682173550,2865,2865,2865,2865,0
20241219,154900,682173550,2865,2865,2865,2865,0
20241219,154800,682173550,2865,2865,2865,2865,0
20241219,154700,682173550,2865,2865,2865,2865,0
20241219,154600,682173550,2865,2865,2865,2865,0
20241219,154500,682173550,2865,2865,2865,2865,0
20241219,154400,682173550,2865,2865,2865,2865,0
20241219,154300,682173550,2865,2865,2865,2865,0
20241219,154200,682173550,2865,2865,2865,2865,0
20241219,154100,682173550,2865,2865,2865,2865,0
20241219,154000,682173550,2865,2865,2865,2865,0
20241219,153900,682173550,2865,2865,2865,2865,0
20241219,153800,682173550,2865,2865,2865,2865,0
20241219,153700,682173550,2865,2865,2865,2865,0
20241219,153600,682173550,2865,2865,2865,2865,0
20241219,153500,682173550,2865,2865,2865,2865,0
20241219,153400,682173550,2865,2865,2865,2865,0
20241219,153300,682173550,2865,2865,2865,2865,0
20241219,153200,682173550,2865,2865,2865,2865,3940
20241219,153100,682173550,2865,2865,2865,2865,0
20241219,153000,682173550,2865,2865,2865,2865,3940
20241219,152900,670885450,2865,2865,2865,2865,0
20241219,152800,670885450,2865,2865,2865,2865,0
20241219,152700,670885450,2865,2865,2865,2865,0
20241219,152600,670885450,2865,2865,2865,2865,0
20241219,152500,670885450,2865,2865,2865,2865,0
20241219,152400,670885450,2865,2865,2865,2865,0
20241219,152300,670885450,2865,2865,2865,2865,0
20241219,152200,670885450,2865,2865,2865,2865,0
20241219,152100,670885450,2865,2865,2865,2865,0
20241219,152000,670885450,2865,2865,2865,2865,0
20241219,151900,670885450,2865,2860,2865,2860,87
20241219,151800,670636625,2860,2865,2865,2860,2631
20241219,151700,663110270,2865,2860,2865,2860,895
20241219,151600,660548000,2860,2860,2860,2860,219
20241219,151500,659921660,2860,2860,2860,2860,44
20241219,151400,659795820,2865,2865,2865,2865,2000
20241219,151300,654065820,2865,2865,2865,2865,0
20241219,151200,654065820,2865,2865,2865,2865,2000
20241219,151100,648335820,2865,2865,2865,2865,1
20241219,151000,648332955,2850,2855,2855,2850,69
20241219,150900,648136300,2865,2865,2865,2865,2001
20241219,150800,642403435,2865,2865,2865,2865,0
20241219,150700,642403435,2865,2860,2865,2850,2715
20241219,150600,634635510,2860,2860,2860,2860,3735
20241219,150500,623953410,2850,2850,2850,2850,273
20241219,150400,623175360,2850,2850,2860,2850,126
20241219,150300,622816050,2850,2850,2850,2850,0
20241219,150200,622816050,2850,2850,2850,2850,26
20241219,150100,622741950,2850,2850,2850,2850,9
20241219,150000,622716300,2850,2850,2850,2850,1871
20241219,145900,617383950,2850,2850,2850,2850,21
20241219,145800,617324100,2850,2850,2850,2850,40
20241219,145700,617210100,2860,2860,2860,2860,0
20241219,145600,617210100,2860,2855,2860,2855,1576
20241219,145500,612703740,2855,2855,2855,2855,189
20241219,145400,612164145,2850,2850,2850,2850,0
20241219,145300,612164145,2850,2850,2850,2850,1204
20241219,145200,608732745,2845,2845,2845,2845,1100
20241219,145100,605603245,2840,2840,2840,2840,0
20241219,145000,605603245,2840,2845,2845,2840,301
20241219,144900,604746905,2845,2845,2845,2845,500
20241219,144800,603324405,2845,2845,2845,2845,344
20241219,144700,602345725,2845,2845,2845,2845,19
20241219,144600,602291670,2845,2845,2845,2845,0
20241219,144500,602291670,2845,2845,2845,2845,0
20241219,144400,602291670,2845,2840,2845,2840,12
20241219,144300,602257535,2835,2835,2835,2835,0
20241219,144200,602257535,2835,2835,2835,2835,3754
20241219,144100,591614945,2835,2840,2845,2835,4805
20241219,144000,577981535,2840,2845,2845,2840,1611
20241219,143900,573405450,2835,2850,2850,2835,1503
20241219,143800,569126945,2850,2850,2850,2850,425
20241219,143700,567915695,2850,2850,2850,2850,0
20241219,143600,567915695,2850,2850,2850,2850,8
20241219,143500,567892895,2835,2835,2835,2835,0
20241219,143400,567892895,2835,2835,2835,2835,0
20241219,143300,567892895,2835,2835,2835,2835,0
20241219,143200,567892895,2835,2850,2850,2835,944
20241219,143100,565207630,2840,2840,2840,2840,5
20241219,143000,565193430,2840,2840,2840,2840,3000
20241219,142900,556673430,2865,2840,2865,2840,5000
20241219,142800,542364220,2825,2825,2825,2825,0
20241219,142700,542364220,2825,2825,2825,2825,0
20241219,142600,542364220,2825,2825,2825,2825,3
20241219,142500,542355745,2825,2825,2825,2825,0
20241219,142400,542355745,2825,2825,2825,2825,0
20241219,142300,542355745,2825,2825,2825,2825,0
20241219,142200,542355745,2825,2825,2825,2825,0
20241219,142100,542355745,2825,2825,2825,2825,0
20241219,142000,542355745,2825,2830,2830,2825,2537
20241219,141900,535188400,2830,2830,2830,2830,2
20241219,141800,535182740,2830,2830,2830,2830,0
20241219,141700,535182740,2830,2830,2830,2830,0
20241219,141600,535182740,2830,2830,2830,2830,0
20241219,141500,535182740,2830,2830,2830,2830,0
20241219,141400,535182740,2830,2830,2830,2830,1142
20241219,141300,531950880,2830,2840,2840,2830,2000
20241219,141200,526280075,2845,2845,2845,2845,400
20241219,141100,525142075,2850,2850,2850,2850,0
20241219,141000,525142075,2850,2850,2850,2850,1
20241219,140900,525139225,2855,2855,2855,2855,0
20241219,140800,525139225,2855,2855,2855,2855,2
20241219,140700,525133515,2855,2855,2855,2855,0
20241219,140600,525133515,2855,2855,2855,2855,0
20241219,140500,525133515,2855,2855,2855,2855,1346
20241219,140400,521290685,2855,2855,2855,2855,0
20241219,140300,521290685,2855,2855,2860,2855,8834
20241219,140200,496044615,2855,2855,2855,2855,0
20241219,140100,496044615,2855,2855,2855,2855,0
20241219,140000,496044615,2855,2855,2855,2855,0
20241219,135900,496044615,2855,2855,2855,2855,35
20241219,135800,495944690,2855,2855,2855,2855,0
20241219,135700,495944690,2855,2855,2855,2855,0
20241219,135600,495944690,2855,2855,2855,2855,0
20241219,135500,495944690,2855,2855,2855,2855,0
20241219,135400,495944690,2855,2855,2855,2855,161
20241219,135300,495485035,2860,2860,2860,2860,0
20241219,135200,495485035,2860,2860,2860,2860,694
20241219,135100,493500195,2865,2865,2870,2865,237
20241219,135000,492821185,2865,2860,2870,2860,4738
20241219,134900,479247065,2860,2860,2860,2860,2416
20241219,134800,472337305,2860,2860,2860,2860,701
20241219,134700,470332445,2855,2855,2855,2855,1600
20241219,134600,465764445,2850,2850,2850,2850,1950
20241219,134500,460206945,2850,2845,2850,2845,1236
20241219,134400,456684355,2840,2840,2840,2840,729
20241219,134300,454613995,2840,2840,2840,2840,0
20241219,134200,454613995,2840,2840,2840,2840,30
20241219,134100,454528795,2840,2840,2840,2840,700
20241219,134000,452540795,2840,2840,2840,2840,80
20241219,133900,452313595,2840,2840,2840,2840,2
20241219,133800,452307915,2855,2850,2855,2850,16
20241219,133700,452262310,2845,2845,2845,2845,0
20241219,133600,452262310,2845,2845,2845,2845,2
20241219,133500,452256620,2850,2850,2850,2850,0
20241219,133400,452256620,2850,2840,2850,2835,3544
20241219,133300,442209115,2850,2850,2850,2850,0
20241219,133200,442209115,2850,2850,2850,2850,400
20241219,133100,441069115,2855,2855,2855,2855,0
20241219,133000,441069115,2855,2855,2855,2855,0
20241219,132900,441069115,2855,2855,2855,2855,0
20241219,132800,441069115,2855,2855,2855,2855,10
20241219,132700,441040565,2855,2855,2855,2855,0
20241219,132600,441040565,2855,2855,2855,2855,0
20241219,132500,441040565,2855,2855,2855,2855,2000
20241219,132400,435330565,2850,2830,2850,2830,3200
20241219,132300,426217255,2840,2840,2840,2840,0
20241219,132200,426217255,2840,2830,2840,2830,302
20241219,132100,425362585,2835,2835,2835,2835,0
20241219,132000,425362585,2835,2835,2835,2835,135
20241219,131900,424979860,2835,2835,2835,2835,0
20241219,131800,424979860,2835,2835,2835,2835,11
20241219,131700,424948675,2835,2835,2835,2835,0
20241219,131600,424948675,2835,2835,2835,2835,64
20241219,131500,424767235,2835,2835,2835,2835,6
20241219,131400,424750225,2835,2835,2835,2835,0
20241219,131300,424750225,2835,2845,2845,2835,401
20241219,131200,423613380,2840,2845,2845,2840,1382
20241219,131100,419681840,2845,2845,2845,2845,1
20241219,131000,419678995,2840,2840,2840,2840,0
20241219,130900,419678995,2840,2835,2840,2835,1564
20241219,130800,415238235,2840,2840,2840,2840,10
20241219,130700,415209835,2840,2825,2840,2825,6225
20241219,130600,397602210,2825,2825,2825,2825,0
20241219,130500,397602210,2825,2825,2825,2825,0
20241219,130400,397602210,2825,2820,2825,2820,577
20241219,130300,395972210,2820,2805,2820,2805,6801
20241219,130200,376825155,2805,2805,2805,2805,0
20241219,130100,376825155,2805,2805,2805,2805,0
20241219,130000,376825155,2805,2805,2805,2805,0
20241219,125900,376825155,2805,2805,2805,2805,10
20241219,125800,376797105,2810,2810,2810,2810,0
20241219,125700,376797105,2810,2810,2810,2810,0
20241219,125600,376797105,2810,2810,2810,2810,0
20241219,125500,376797105,2810,2810,2810,2810,0
20241219,125400,376797105,2810,2810,2810,2810,2
20241219,125300,376791485,2800,2800,2800,2800,0
20241219,125200,376791485,2800,2805,2805,2800,6000
20241219,125100,359973850,2820,2820,2820,2820,0
20241219,125000,359973850,2820,2820,2820,2820,0
20241219,124900,359973850,2820,2820,2820,2820,0
20241219,124800,359973850,2820,2815,2820,2815,2
20241219,124700,359968215,2815,2815,2815,2815,0
20241219,124600,359968215,2815,2815,2815,2815,2
20241219,124500,359962585,2815,2815,2815,2815,0
20241219,124400,359962585,2815,2815,2815,2815,0
20241219,124300,359962585,2815,2815,2815,2815,0
20241219,124200,359962585,2815,2815,2815,2815,0
20241219,124100,359962585,2815,2815,2815,2815,0
20241219,124000,359962585,2815,2815,2815,2815,0
20241219,123900,359962585,2815,2810,2815,2810,2
20241219,123800,359956960,2805,2805,2805,2805,0
20241219,123700,359956960,2805,2805,2805,2805,36
20241219,123600,359855980,2805,2805,2805,2805,0
20241219,123500,359855980,2805,2805,2805,2805,60
20241219,123400,359687680,2820,2820,2820,2820,0
20241219,123300,359687680,2820,2810,2820,2810,2
20241219,123200,359682050,2815,2815,2815,2815,0
20241219,123100,359682050,2815,2815,2815,2815,0
20241219,123000,359682050,2815,2815,2815,2815,1250
20241219,122900,356163300,2820,2820,2820,2820,0
20241219,122800,356163300,2820,2820,2820,2820,0
20241219,122700,356163300,2820,2805,2820,2805,3
20241219,122600,356154870,2800,2795,2800,2795,2582
20241219,122500,348925275,2795,2795,2795,2795,1200
20241219,122400,345571275,2795,2795,2795,2795,1
20241219,122300,345568480,2790,2790,2790,2790,2
20241219,122200,345562900,2790,2790,2790,2790,154
20241219,122100,345133240,2785,2785,2785,2785,0
20241219,122000,345133240,2785,2785,2785,2785,0
20241219,121900,345133240,2785,2785,2785,2785,0
20241219,121800,345133240,2785,2785,2785,2785,10
20241219,121700,345105390,2790,2790,2790,2790,0
20241219,121600,345105390,2790,2790,2790,2790,11
20241219,121500,345074700,2795,2795,2795,2795,12
20241219,121400,345041160,2800,2800,2800,2785,45
20241219,121300,344915460,2800,2800,2800,2800,0
20241219,121200,344915460,2800,2800,2800,2800,0
20241219,121100,344915460,2800,2800,2800,2800,300
20241219,121000,344075460,2800,2800,2800,2790,36
20241219,120900,343974750,2800,2800,2800,2800,0
20241219,120800,343974750,2800,2800,2800,2800,61
20241219,120700,343803950,2800,2795,2800,2795,957
20241219,120600,341127330,2795,2795,2795,2795,0
20241219,120500,341127330,2795,2785,2795,2785,6
20241219,120400,341110610,2795,2795,2795,2795,0
20241219,120300,341110610,2795,2795,2795,2795,620
20241219,120200,339377710,2800,2800,2800,2800,0
20241219,120100,339377710,2800,2800,2800,2800,0
20241219,120000,339377710,2800,2800,2800,2800,132
20241219,115900,339008110,2800,2800,2800,2800,0
20241219,115800,339008110,2800,2800,2800,2800,1
20241219,115700,339005310,2780,2780,2780,2780,0
20241219,115600,339005310,2780,2780,2800,2780,451
20241219,115500,337751510,2780,2780,2780,2780,732
20241219,115400,335716550,2800,2800,2800,2800,1
20241219,115300,335713750,2785,2790,2790,2785,845
20241219,115200,333360140,2785,2805,2805,2785,836
20241219,115100,331029880,2805,2805,2805,2805,0
20241219,115000,331029880,2805,2785,2805,2785,326
20241219,114900,330121950,2805,2805,2805,2805,0
20241219,114800,330121950,2805,2805,2805,2805,0
20241219,114700,330121950,2805,2805,2805,2805,0
20241219,114600,330121950,2805,2805,2805,2805,0
20241219,114500,330121950,2805,2805,2805,2805,0
20241219,114400,330121950,2805,2805,2805,2805,0
20241219,114300,330121950,2805,2805,2805,2805,0
20241219,114200,330121950,2805,2805,2805,2805,0
20241219,114100,330121950,2805,2805,2805,2805,0
20241219,114000,330121950,2805,2805,2805,2805,0
20241219,113900,330121950,2805,2805,2805,2805,0
20241219,113800,330121950,2805,2805,2805,2805,0
20241219,113700,330121950,2805,2795,2805,2785,4654
20241219,113600,317146505,2805,2805,2805,2805,644
20241219,113500,315340085,2795,2795,2795,2795,0
20241219,113400,315340085,2795,2820,2820,2795,6410
20241219,113300,297393080,2805,2815,2815,2805,2789
20241219,113200,289557125,2815,2815,2815,2815,0
20241219,113100,289557125,2815,2815,2815,2815,0
20241219,113000,289557125,2815,2815,2815,2815,0
20241219,112900,289557125,2815,2815,2815,2815,0
20241219,112800,289557125,2815,2815,2815,2815,0
20241219,112700,289557125,2815,2815,2815,2815,20
20241219,112600,289500825,2815,2815,2815,2815,0
20241219,112500,289500825,2815,2815,2815,2815,0
20241219,112400,289500825,2815,2815,2815,2815,2400
20241219,112300,282744825,2815,2815,2815,2815,117
20241219,112200,282415470,2815,2815,2815,2815,0
20241219,112100,282415470,2815,2815,2815,2815,5
20241219,112000,282401395,2815,2815,2815,2815,1000
20241219,111900,279586395,2820,2820,2820,2820,0
20241219,111800,279586395,2820,2825,2825,2820,1482
20241219,111700,275406360,2825,2825,2825,2825,0
20241219,111600,275406360,2825,2825,2825,2825,0
20241219,111500,275406360,2825,2825,2825,2825,50
20241219,111400,275265110,2830,2820,2830,2820,2420
20241219,111300,268416520,2830,2830,2830,2830,20
20241219,111200,268359920,2830,2830,2830,2830,0
20241219,111100,268359920,2830,2830,2830,2830,0
20241219,111000,268359920,2830,2830,2830,2830,0
20241219,110900,268359920,2830,2820,2830,2820,9
20241219,110800,268334520,2820,2830,2830,2820,128
20241219,110700,267972350,2830,2830,2830,2830,0
20241219,110600,267972350,2830,2820,2830,2820,8
20241219,110500,267949780,2830,2830,2830,2830,0
20241219,110400,267949780,2830,2830,2830,2830,0
20241219,110300,267949780,2830,2830,2830,2830,0
20241219,110200,267949780,2830,2830,2830,2830,0
20241219,110100,267949780,2830,2830,2830,2830,0
20241219,110000,267949780,2830,2830,2830,2830,0
20241219,105900,267949780,2830,2830,2830,2830,0
20241219,105800,267949780,2830,2830,2830,2830,0
20241219,105700,267949780,2830,2830,2830,2830,0
20241219,105600,267949780,2830,2830,2830,2830,0
20241219,105500,267949780,2830,2830,2830,2830,0
20241219,105400,267949780,2830,2830,2830,2830,0
20241219,105300,267949780,2830,2830,2830,2830,2
20241219,105200,267944120,2820,2820,2820,2820,0
20241219,105100,267944120,2820,2820,2820,2820,0
20241219,105000,267944120,2820,2820,2820,2820,47
20241219,104900,267811580,2815,2815,2815,2815,0
20241219,104800,267811580,2815,2815,2815,2815,0
20241219,104700,267811580,2815,2815,2815,2815,127
20241219,104600,267454075,2820,2820,2820,2820,0
20241219,104500,267454075,2820,2820,2820,2820,0
20241219,104400,267454075,2820,2820,2820,2820,17
20241219,104300,267406135,2815,2815,2815,2815,0
20241219,104200,267406135,2815,2815,2815,2815,0
20241219,104100,267406135,2815,2820,2820,2815,1371
20241219,104000,263542385,2820,2820,2820,2820,0
20241219,103900,263542385,2820,2825,2825,2820,2849
20241219,103800,255494310,2825,2825,2825,2825,0
20241219,103700,255494310,2825,2825,2825,2825,0
20241219,103600,255494310,2825,2825,2825,2825,0
20241219,103500,255494310,2825,2825,2825,2825,0
20241219,103400,255494310,2825,2825,2825,2825,0
20241219,103300,255494310,2825,2825,2825,2825,0
20241219,103200,255494310,2825,2830,2830,2825,2069
20241219,103100,249639565,2830,2830,2830,2830,2324
20241219,103000,243062645,2830,2830,2830,2830,0
20241219,102900,243062645,2830,2830,2830,2830,139
20241219,102800,242669275,2830,2835,2835,2830,412
20241219,102700,241501625,2850,2840,2850,2840,183
20241219,102600,240981845,2840,2850,2850,2840,3396
20241219,102500,231303745,2835,2835,2835,2835,0
20241219,102400,231303745,2835,2835,2835,2835,0
20241219,102300,231303745,2835,2835,2835,2835,13
20241219,102200,231266890,2835,2835,2835,2835,0
20241219,102100,231266890,2835,2835,2835,2835,50
20241219,102000,231125140,2835,2835,2835,2835,0
20241219,101900,231125140,2835,2845,2845,2835,360
20241219,101800,230102500,2840,2840,2840,2840,95
20241219,101700,229832700,2840,2840,2840,2840,1
20241219,101600,229829860,2840,2835,2845,2835,1615
20241219,101500,225242985,2835,2835,2835,2835,80
20241219,101400,225016185,2840,2840,2840,2840,10
20241219,101300,224987785,2835,2835,2835,2835,500
20241219,101200,223570285,2835,2835,2835,2835,558
20241219,101100,221988355,2835,2835,2835,2835,0
20241219,101000,221988355,2835,2835,2840,2835,514
20241219,100900,220531160,2835,2830,2835,2830,3089
20241219,100800,211774290,2835,2835,2835,2835,0
20241219,100700,211774290,2835,2835,2835,2835,0
20241219,100600,211774290,2835,2835,2835,2835,302
20241219,100500,210918120,2840,2840,2855,2840,116
20241219,100400,210588665,2855,2855,2855,2855,427
20241219,100300,209369580,2855,2855,2855,2855,0
20241219,100200,209369580,2855,2850,2855,2850,1287
20241219,100100,205695530,2850,2845,2855,2845,268
20241219,100000,204931565,2835,2835,2840,2835,301
20241219,095900,204077900,2835,2840,2840,2835,41
20241219,095800,203961465,2840,2840,2840,2840,247
20241219,095700,203259985,2835,2835,2835,2835,740
20241219,095600,201162085,2835,2855,2860,2835,814
20241219,095500,198842480,2860,2860,2860,2855,352
20241219,095400,197835860,2855,2855,2855,2855,2295
20241219,095300,191283635,2855,2840,2855,2840,27
20241219,095200,191206765,2830,2830,2830,2830,0
20241219,095100,191206765,2830,2830,2830,2830,1530
20241219,095000,186876865,2845,2845,2845,2845,54
20241219,094900,186723235,2830,2830,2830,2830,100
20241219,094800,186440235,2850,2835,2855,2830,2005
20241219,094700,180764580,2835,2845,2845,2835,353
20241219,094600,179763775,2845,2840,2845,2840,2200
20241219,094500,173505775,2840,2840,2840,2835,3764
20241219,094400,162816215,2845,2850,2850,2845,866
20241219,094300,160349410,2850,2845,2850,2845,238
20241219,094200,159671760,2845,2845,2845,2845,0
20241219,094100,159671760,2845,2845,2850,2840,118
20241219,094000,159335925,2845,2845,2845,2845,6
20241219,093900,159318855,2840,2845,2845,2840,1156
20241219,093800,156034890,2855,2855,2855,2855,181
20241219,093700,155518135,2860,2860,2860,2860,845
20241219,093600,153101435,2845,2840,2865,2840,10045
20241219,093500,124472480,2840,2830,2840,2830,1000
20241219,093400,121636920,2830,2830,2830,2830,0
20241219,093300,121636920,2830,2815,2830,2815,671
20241219,093200,119741250,2820,2820,2820,2820,5
20241219,093100,119727150,2820,2820,2820,2820,27
20241219,093000,119651010,2825,2825,2825,2820,526
20241219,092900,118165435,2825,2825,2825,2825,525
20241219,092800,116682310,2820,2820,2820,2820,1513
20241219,092700,112415650,2820,2820,2820,2820,0
20241219,092600,112415650,2820,2820,2820,2820,7
20241219,092500,112395910,2800,2805,2805,2800,597
20241219,092400,110721485,2805,2805,2805,2805,59
20241219,092300,110555990,2820,2805,2820,2805,753
20241219,092200,108434560,2805,2805,2805,2805,49
20241219,092100,108297115,2820,2820,2820,2820,1
20241219,092000,108294295,2805,2820,2820,2805,404
20241219,091900,107156090,2820,2810,2820,2810,781
20241219,091800,104954880,2810,2800,2810,2800,81
20241219,091700,104727425,2805,2800,2805,2800,85
20241219,091600,104489050,2800,2825,2825,2800,7011
20241219,091500,84719895,2820,2825,2840,2820,460
20241219,091400,83420500,2845,2835,2850,2825,10684
20241219,091300,53038775,2830,2815,2840,2815,5451
20241219,091200,37628730,2805,2805,2805,2805,5
20241219,091100,37614705,2805,2810,2810,2805,54
20241219,091000,37463035,2810,2800,2810,2800,876
20241219,090900,35009615,2800,2805,2805,2800,65
20241219,090800,34827360,2790,2790,2790,2790,0
20241219,090700,34827360,2790,2805,2805,2790,953
20241219,090600,32168240,2815,2810,2815,2810,2293
20241219,090500,25714125,2810,2800,2815,2795,891
20241219,090400,23214240,2800,2795,2800,2795,1199
20241219,090300,19857090,2790,2775,2790,2775,917
20241219,090200,17303345,2775,2745,2775,2745,326
20241219,090100,16402000,2745,2725,2745,2725,203
20241219,090000,15848805,2725,2745,2750,2725,4645