KissMeData/204210/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,204000,109631715,2605,2605,2605,2605,3000
20241219,203900,109631715,2605,2605,2605,2605,0
20241219,203800,109631715,2605,2605,2605,2605,0
20241219,203700,109631715,2605,2605,2605,2605,0
20241219,203600,109631715,2605,2605,2605,2605,0
20241219,203500,109631715,2605,2605,2605,2605,0
20241219,203400,109631715,2605,2605,2605,2605,0
20241219,203300,109631715,2605,2605,2605,2605,0
20241219,203200,109631715,2605,2605,2605,2605,0
20241219,203100,109631715,2605,2605,2605,2605,0
20241219,203000,109631715,2605,2605,2605,2605,0
20241219,202900,109631715,2605,2605,2605,2605,0
20241219,202800,109631715,2605,2605,2605,2605,0
20241219,202700,109631715,2605,2605,2605,2605,0
20241219,202600,109631715,2605,2605,2605,2605,0
20241219,202500,109631715,2605,2605,2605,2605,0
20241219,202400,109631715,2605,2605,2605,2605,0
20241219,202300,109631715,2605,2605,2605,2605,0
20241219,202200,109631715,2605,2605,2605,2605,0
20241219,202100,109631715,2605,2605,2605,2605,0
20241219,202000,109631715,2605,2605,2605,2605,0
20241219,201900,109631715,2605,2605,2605,2605,0
20241219,201800,109631715,2605,2605,2605,2605,0
20241219,201700,109631715,2605,2605,2605,2605,0
20241219,201600,109631715,2605,2605,2605,2605,0
20241219,201500,109631715,2605,2605,2605,2605,0
20241219,201400,109631715,2605,2605,2605,2605,0
20241219,201300,109631715,2605,2605,2605,2605,0
20241219,201200,109631715,2605,2605,2605,2605,0
20241219,201100,109631715,2605,2605,2605,2605,0
20241219,201000,109631715,2605,2605,2605,2605,3000
20241219,200900,109631715,2605,2605,2605,2605,0
20241219,200800,109631715,2605,2605,2605,2605,0
20241219,200700,109631715,2605,2605,2605,2605,0
20241219,200600,109631715,2605,2605,2605,2605,0
20241219,200500,109631715,2605,2605,2605,2605,0
20241219,200400,109631715,2605,2605,2605,2605,0
20241219,200300,109631715,2605,2605,2605,2605,0
20241219,200200,109631715,2605,2605,2605,2605,0
20241219,200100,109631715,2605,2605,2605,2605,0
20241219,200000,109631715,2605,2605,2605,2605,0
20241219,195900,109631715,2605,2605,2605,2605,0
20241219,195800,109631715,2605,2605,2605,2605,0
20241219,195700,109631715,2605,2605,2605,2605,0
20241219,195600,109631715,2605,2605,2605,2605,0
20241219,195500,109631715,2605,2605,2605,2605,0
20241219,195400,109631715,2605,2605,2605,2605,0
20241219,195300,109631715,2605,2605,2605,2605,0
20241219,195200,109631715,2605,2605,2605,2605,0
20241219,195100,109631715,2605,2605,2605,2605,0
20241219,195000,109631715,2605,2605,2605,2605,0
20241219,194900,109631715,2605,2605,2605,2605,0
20241219,194800,109631715,2605,2605,2605,2605,0
20241219,194700,109631715,2605,2605,2605,2605,0
20241219,194600,109631715,2605,2605,2605,2605,0
20241219,194500,109631715,2605,2605,2605,2605,0
20241219,194400,109631715,2605,2605,2605,2605,0
20241219,194300,109631715,2605,2605,2605,2605,0
20241219,194200,109631715,2605,2605,2605,2605,0
20241219,194100,109631715,2605,2605,2605,2605,0
20241219,194000,109631715,2605,2605,2605,2605,3000
20241219,193900,109631715,2605,2605,2605,2605,0
20241219,193800,109631715,2605,2605,2605,2605,0
20241219,193700,109631715,2605,2605,2605,2605,0
20241219,193600,109631715,2605,2605,2605,2605,0
20241219,193500,109631715,2605,2605,2605,2605,0
20241219,193400,109631715,2605,2605,2605,2605,0
20241219,193300,109631715,2605,2605,2605,2605,0
20241219,193200,109631715,2605,2605,2605,2605,0
20241219,193100,109631715,2605,2605,2605,2605,0
20241219,193000,109631715,2605,2605,2605,2605,0
20241219,192900,109631715,2605,2605,2605,2605,0
20241219,192800,109631715,2605,2605,2605,2605,0
20241219,192700,109631715,2605,2605,2605,2605,0
20241219,192600,109631715,2605,2605,2605,2605,0
20241219,192500,109631715,2605,2605,2605,2605,0
20241219,192400,109631715,2605,2605,2605,2605,0
20241219,192300,109631715,2605,2605,2605,2605,0
20241219,192200,109631715,2605,2605,2605,2605,0
20241219,192100,109631715,2605,2605,2605,2605,0
20241219,192000,109631715,2605,2605,2605,2605,0
20241219,191900,109631715,2605,2605,2605,2605,0
20241219,191800,109631715,2605,2605,2605,2605,0
20241219,191700,109631715,2605,2605,2605,2605,0
20241219,191600,109631715,2605,2605,2605,2605,0
20241219,191500,109631715,2605,2605,2605,2605,0
20241219,191400,109631715,2605,2605,2605,2605,0
20241219,191300,109631715,2605,2605,2605,2605,0
20241219,191200,109631715,2605,2605,2605,2605,0
20241219,191100,109631715,2605,2605,2605,2605,0
20241219,191000,109631715,2605,2605,2605,2605,3000
20241219,190900,109631715,2605,2605,2605,2605,0
20241219,190800,109631715,2605,2605,2605,2605,0
20241219,190700,109631715,2605,2605,2605,2605,0
20241219,190600,109631715,2605,2605,2605,2605,0
20241219,190500,109631715,2605,2605,2605,2605,0
20241219,190400,109631715,2605,2605,2605,2605,0
20241219,190300,109631715,2605,2605,2605,2605,0
20241219,190200,109631715,2605,2605,2605,2605,0
20241219,190100,109631715,2605,2605,2605,2605,0
20241219,190000,109631715,2605,2605,2605,2605,0
20241219,185900,109631715,2605,2605,2605,2605,0
20241219,185800,109631715,2605,2605,2605,2605,0
20241219,185700,109631715,2605,2605,2605,2605,0
20241219,185600,109631715,2605,2605,2605,2605,0
20241219,185500,109631715,2605,2605,2605,2605,0
20241219,185400,109631715,2605,2605,2605,2605,0
20241219,185300,109631715,2605,2605,2605,2605,0
20241219,185200,109631715,2605,2605,2605,2605,0
20241219,185100,109631715,2605,2605,2605,2605,0
20241219,185000,109631715,2605,2605,2605,2605,0
20241219,184900,109631715,2605,2605,2605,2605,0
20241219,184800,109631715,2605,2605,2605,2605,0
20241219,184700,109631715,2605,2605,2605,2605,0
20241219,184600,109631715,2605,2605,2605,2605,0
20241219,184500,109631715,2605,2605,2605,2605,0
20241219,184400,109631715,2605,2605,2605,2605,0
20241219,184300,109631715,2605,2605,2605,2605,0
20241219,184200,109631715,2605,2605,2605,2605,0
20241219,184100,109631715,2605,2605,2605,2605,0
20241219,184000,109631715,2605,2605,2605,2605,3000
20241219,183900,109631715,2605,2605,2605,2605,0
20241219,183800,109631715,2605,2605,2605,2605,0
20241219,183700,109631715,2605,2605,2605,2605,0
20241219,183600,109631715,2605,2605,2605,2605,0
20241219,183500,109631715,2605,2605,2605,2605,0
20241219,183400,109631715,2605,2605,2605,2605,0
20241219,183300,109631715,2605,2605,2605,2605,0
20241219,183200,109631715,2605,2605,2605,2605,0
20241219,183100,109631715,2605,2605,2605,2605,0
20241219,183000,109631715,2605,2605,2605,2605,0
20241219,182900,109631715,2605,2605,2605,2605,0
20241219,182800,109631715,2605,2605,2605,2605,0
20241219,182700,109631715,2605,2605,2605,2605,0
20241219,182600,109631715,2605,2605,2605,2605,0
20241219,182500,109631715,2605,2605,2605,2605,0
20241219,182400,109631715,2605,2605,2605,2605,0
20241219,182300,109631715,2605,2605,2605,2605,0
20241219,182200,109631715,2605,2605,2605,2605,0
20241219,182100,109631715,2605,2605,2605,2605,0
20241219,182000,109631715,2605,2605,2605,2605,0
20241219,181900,109631715,2605,2605,2605,2605,0
20241219,181800,109631715,2605,2605,2605,2605,0
20241219,181700,109631715,2605,2605,2605,2605,0
20241219,181600,109631715,2605,2605,2605,2605,0
20241219,181500,109631715,2605,2605,2605,2605,0
20241219,181400,109631715,2605,2605,2605,2605,0
20241219,181300,109631715,2605,2605,2605,2605,0
20241219,181200,109631715,2605,2605,2605,2605,0
20241219,181100,109631715,2605,2605,2605,2605,0
20241219,181000,109631715,2605,2605,2605,2605,3000
20241219,180900,109631715,2605,2605,2605,2605,0
20241219,180800,109631715,2605,2605,2605,2605,0
20241219,180700,109631715,2605,2605,2605,2605,0
20241219,180600,109631715,2605,2605,2605,2605,0
20241219,180500,109631715,2605,2605,2605,2605,0
20241219,180400,109631715,2605,2605,2605,2605,0
20241219,180300,109631715,2605,2605,2605,2605,0
20241219,180200,109631715,2605,2605,2605,2605,0
20241219,180100,109631715,2605,2605,2605,2605,0
20241219,180000,109631715,2605,2605,2605,2605,0
20241219,175900,109631715,2605,2605,2605,2605,0
20241219,175800,109631715,2605,2605,2605,2605,0
20241219,175700,109631715,2605,2605,2605,2605,0
20241219,175600,109631715,2605,2605,2605,2605,0
20241219,175500,109631715,2605,2605,2605,2605,0
20241219,175400,109631715,2605,2605,2605,2605,0
20241219,175300,109631715,2605,2605,2605,2605,0
20241219,175200,109631715,2605,2605,2605,2605,0
20241219,175100,109631715,2605,2605,2605,2605,0
20241219,175000,109631715,2605,2605,2605,2605,0
20241219,174900,109631715,2605,2605,2605,2605,0
20241219,174800,109631715,2605,2605,2605,2605,0
20241219,174700,109631715,2605,2605,2605,2605,0
20241219,174600,109631715,2605,2605,2605,2605,0
20241219,174500,109631715,2605,2605,2605,2605,0
20241219,174400,109631715,2605,2605,2605,2605,0
20241219,174300,109631715,2605,2605,2605,2605,0
20241219,174200,109631715,2605,2605,2605,2605,0
20241219,174100,109631715,2605,2605,2605,2605,0
20241219,174000,109631715,2605,2605,2605,2605,3000
20241219,173900,109631715,2605,2605,2605,2605,0
20241219,173800,109631715,2605,2605,2605,2605,0
20241219,173700,109631715,2605,2605,2605,2605,0
20241219,173600,109631715,2605,2605,2605,2605,0
20241219,173500,109631715,2605,2605,2605,2605,0
20241219,173400,109631715,2605,2605,2605,2605,0
20241219,173300,109631715,2605,2605,2605,2605,0
20241219,173200,109631715,2605,2605,2605,2605,0
20241219,173100,109631715,2605,2605,2605,2605,0
20241219,173000,109631715,2605,2605,2605,2605,0
20241219,172900,109631715,2605,2605,2605,2605,0
20241219,172800,109631715,2605,2605,2605,2605,0
20241219,172700,109631715,2605,2605,2605,2605,0
20241219,172600,109631715,2605,2605,2605,2605,0
20241219,172500,109631715,2605,2605,2605,2605,0
20241219,172400,109631715,2605,2605,2605,2605,0
20241219,172300,109631715,2605,2605,2605,2605,0
20241219,172200,109631715,2605,2605,2605,2605,0
20241219,172100,109631715,2605,2605,2605,2605,0
20241219,172000,109631715,2605,2605,2605,2605,0
20241219,171900,109631715,2605,2605,2605,2605,0
20241219,171800,109631715,2605,2605,2605,2605,0
20241219,171700,109631715,2605,2605,2605,2605,0
20241219,171600,109631715,2605,2605,2605,2605,0
20241219,171500,109631715,2605,2605,2605,2605,0
20241219,171400,109631715,2605,2605,2605,2605,0
20241219,171300,109631715,2605,2605,2605,2605,0
20241219,171200,109631715,2605,2605,2605,2605,0
20241219,171100,109631715,2605,2605,2605,2605,0
20241219,171000,109631715,2605,2605,2605,2605,3000
20241219,170900,109631715,2605,2605,2605,2605,0
20241219,170800,109631715,2605,2605,2605,2605,0
20241219,170700,109631715,2605,2605,2605,2605,0
20241219,170600,109631715,2605,2605,2605,2605,0
20241219,170500,109631715,2605,2605,2605,2605,0
20241219,170400,109631715,2605,2605,2605,2605,0
20241219,170300,109631715,2605,2605,2605,2605,0
20241219,170200,109631715,2605,2605,2605,2605,0
20241219,170100,109631715,2605,2605,2605,2605,0
20241219,170000,109631715,2605,2605,2605,2605,0
20241219,165900,109631715,2605,2605,2605,2605,0
20241219,165800,109631715,2605,2605,2605,2605,0
20241219,165700,109631715,2605,2605,2605,2605,0
20241219,165600,109631715,2605,2605,2605,2605,0
20241219,165500,109631715,2605,2605,2605,2605,0
20241219,165400,109631715,2605,2605,2605,2605,0
20241219,165300,109631715,2605,2605,2605,2605,0
20241219,165200,109631715,2605,2605,2605,2605,0
20241219,165100,109631715,2605,2605,2605,2605,0
20241219,165000,109631715,2605,2605,2605,2605,0
20241219,164900,109631715,2605,2605,2605,2605,0
20241219,164800,109631715,2605,2605,2605,2605,0
20241219,164700,109631715,2605,2605,2605,2605,0
20241219,164600,109631715,2605,2605,2605,2605,0
20241219,164500,109631715,2605,2605,2605,2605,0
20241219,164400,109631715,2605,2605,2605,2605,0
20241219,164300,109631715,2605,2605,2605,2605,0
20241219,164200,109631715,2605,2605,2605,2605,0
20241219,164100,109631715,2605,2605,2605,2605,0
20241219,164000,109631715,2605,2605,2605,2605,3000
20241219,163900,109631715,2605,2605,2605,2605,0
20241219,163800,109631715,2605,2605,2605,2605,0
20241219,163700,109631715,2605,2605,2605,2605,0
20241219,163600,109631715,2605,2605,2605,2605,0
20241219,163500,109631715,2605,2605,2605,2605,0
20241219,163400,109631715,2605,2605,2605,2605,0
20241219,163300,109631715,2605,2605,2605,2605,0
20241219,163200,109631715,2605,2605,2605,2605,0
20241219,163100,109631715,2605,2605,2605,2605,0
20241219,163000,109631715,2605,2605,2605,2605,0
20241219,162900,109631715,2605,2605,2605,2605,0
20241219,162800,109631715,2605,2605,2605,2605,0
20241219,162700,109631715,2605,2605,2605,2605,0
20241219,162600,109631715,2605,2605,2605,2605,0
20241219,162500,109631715,2605,2605,2605,2605,0
20241219,162400,109631715,2605,2605,2605,2605,0
20241219,162300,109631715,2605,2605,2605,2605,0
20241219,162200,109631715,2605,2605,2605,2605,0
20241219,162100,109631715,2605,2605,2605,2605,0
20241219,162000,109631715,2605,2605,2605,2605,0
20241219,161900,109631715,2605,2605,2605,2605,0
20241219,161800,109631715,2605,2605,2605,2605,0
20241219,161700,109631715,2605,2605,2605,2605,0
20241219,161600,109631715,2605,2605,2605,2605,0
20241219,161500,109631715,2605,2605,2605,2605,0
20241219,161400,109631715,2605,2605,2605,2605,0
20241219,161300,109631715,2605,2605,2605,2605,0
20241219,161200,109631715,2605,2605,2605,2605,0
20241219,161100,109631715,2605,2605,2605,2605,0
20241219,161000,109631715,2605,2605,2605,2605,3000
20241219,160900,109631715,2605,2605,2605,2605,0
20241219,160800,109631715,2605,2605,2605,2605,0
20241219,160700,109631715,2605,2605,2605,2605,0
20241219,160600,109631715,2605,2605,2605,2605,0
20241219,160500,109631715,2605,2605,2605,2605,0
20241219,160400,109631715,2605,2605,2605,2605,0
20241219,160300,109631715,2605,2605,2605,2605,0
20241219,160200,109631715,2605,2605,2605,2605,0
20241219,160100,109631715,2605,2605,2605,2605,0
20241219,160000,109631715,2605,2605,2605,2605,0
20241219,155900,109631715,2605,2605,2605,2605,0
20241219,155800,109631715,2605,2605,2605,2605,0
20241219,155700,109631715,2605,2605,2605,2605,0
20241219,155600,109631715,2605,2605,2605,2605,0
20241219,155500,109631715,2605,2605,2605,2605,0
20241219,155400,109631715,2605,2605,2605,2605,0
20241219,155300,109631715,2605,2605,2605,2605,0
20241219,155200,109631715,2605,2605,2605,2605,0
20241219,155100,109631715,2605,2605,2605,2605,0
20241219,155000,109631715,2605,2605,2605,2605,0
20241219,154900,109631715,2605,2605,2605,2605,0
20241219,154800,109631715,2605,2605,2605,2605,0
20241219,154700,109631715,2605,2605,2605,2605,0
20241219,154600,109631715,2605,2605,2605,2605,0
20241219,154500,109631715,2605,2605,2605,2605,0
20241219,154400,109631715,2605,2605,2605,2605,0
20241219,154300,109631715,2605,2605,2605,2605,0
20241219,154200,109631715,2605,2605,2605,2605,0
20241219,154100,109631715,2605,2605,2605,2605,0
20241219,154000,109631715,2605,2605,2605,2605,3000
20241219,153900,109631715,2605,2605,2605,2605,0
20241219,153800,109631715,2605,2605,2605,2605,0
20241219,153700,109631715,2605,2605,2605,2605,0
20241219,153600,109631715,2605,2605,2605,2605,0
20241219,153500,109631715,2605,2605,2605,2605,0
20241219,153400,109631715,2605,2605,2605,2605,0
20241219,153300,109631715,2605,2605,2605,2605,0
20241219,153200,109631715,2605,2605,2605,2605,0
20241219,153100,109631715,2605,2605,2605,2605,0
20241219,153000,109631715,2605,2605,2605,2605,3000
20241219,152900,101816715,2610,2610,2610,2610,0
20241219,152800,101816715,2610,2610,2610,2610,0
20241219,152700,101816715,2610,2610,2610,2610,0
20241219,152600,101816715,2610,2610,2610,2610,0
20241219,152500,101816715,2610,2610,2610,2610,0
20241219,152400,101816715,2610,2610,2610,2610,0
20241219,152300,101816715,2610,2610,2610,2610,0
20241219,152200,101816715,2610,2610,2610,2610,0
20241219,152100,101816715,2610,2610,2610,2610,0
20241219,152000,101816715,2610,2610,2610,2610,0
20241219,151900,101816715,2610,2610,2620,2610,445
20241219,151800,100654230,2620,2610,2620,2610,1814
20241219,151700,95919670,2605,2600,2605,2600,285
20241219,151600,95177255,2600,2600,2600,2600,0
20241219,151500,95177255,2600,2600,2600,2600,0
20241219,151400,95177255,2600,2600,2600,2600,0
20241219,151300,95177255,2600,2600,2605,2600,8
20241219,151200,95156425,2605,2600,2605,2600,13
20241219,151100,95122575,2605,2605,2605,2605,6
20241219,151000,95106945,2600,2600,2605,2595,57
20241219,150900,94958695,2600,2600,2600,2600,49
20241219,150800,94831295,2595,2595,2595,2595,0
20241219,150700,94831295,2595,2595,2595,2595,0
20241219,150600,94831295,2595,2595,2595,2595,0
20241219,150500,94831295,2595,2595,2595,2595,2
20241219,150400,94826105,2595,2600,2600,2595,8
20241219,150300,94805310,2595,2595,2595,2595,0
20241219,150200,94805310,2595,2600,2600,2595,20
20241219,150100,94753315,2595,2595,2595,2595,0
20241219,150000,94753315,2595,2600,2600,2595,231
20241219,145900,94152720,2600,2600,2600,2600,0
20241219,145800,94152720,2600,2600,2600,2600,0
20241219,145700,94152720,2600,2610,2610,2600,326
20241219,145600,93302485,2610,2610,2610,2610,0
20241219,145500,93302485,2610,2610,2610,2610,0
20241219,145400,93302485,2610,2610,2610,2610,1
20241219,145300,93299875,2610,2610,2610,2610,0
20241219,145200,93299875,2610,2610,2610,2610,0
20241219,145100,93299875,2610,2615,2615,2610,37
20241219,145000,93203130,2610,2610,2610,2610,25
20241219,144900,93137880,2610,2610,2610,2610,0
20241219,144800,93137880,2610,2615,2615,2610,54
20241219,144700,92996675,2615,2615,2620,2615,5
20241219,144600,92983595,2615,2620,2620,2615,2
20241219,144500,92978360,2615,2615,2620,2615,71
20241219,144400,92792690,2615,2615,2615,2615,0
20241219,144300,92792690,2615,2615,2615,2615,0
20241219,144200,92792690,2615,2615,2615,2615,0
20241219,144100,92792690,2615,2615,2615,2615,0
20241219,144000,92792690,2615,2615,2615,2615,0
20241219,143900,92792690,2615,2620,2625,2615,17
20241219,143800,92748150,2615,2620,2620,2615,17
20241219,143700,92703630,2620,2620,2620,2615,3
20241219,143600,92695775,2615,2615,2615,2615,56
20241219,143500,92549335,2610,2615,2615,2610,2
20241219,143400,92544110,2610,2610,2610,2610,0
20241219,143300,92544110,2610,2615,2615,2610,10
20241219,143200,92517965,2610,2615,2615,2610,4
20241219,143100,92507510,2610,2610,2615,2610,23
20241219,143000,92447460,2600,2600,2605,2600,1179
20241219,142900,89381780,2595,2595,2595,2595,0
20241219,142800,89381780,2595,2595,2595,2595,0
20241219,142700,89381780,2595,2595,2595,2595,0
20241219,142600,89381780,2595,2595,2595,2595,80
20241219,142500,89174180,2595,2595,2600,2595,4
20241219,142400,89163790,2600,2600,2600,2600,3
20241219,142300,89155990,2595,2595,2595,2595,0
20241219,142200,89155990,2595,2595,2595,2595,0
20241219,142100,89155990,2595,2595,2595,2595,1
20241219,142000,89153395,2600,2600,2600,2600,0
20241219,141900,89153395,2600,2600,2600,2600,1
20241219,141800,89150795,2590,2590,2590,2590,0
20241219,141700,89150795,2590,2590,2590,2590,0
20241219,141600,89150795,2590,2590,2590,2590,0
20241219,141500,89150795,2590,2590,2590,2590,0
20241219,141400,89150795,2590,2590,2590,2590,0
20241219,141300,89150795,2590,2590,2590,2590,0
20241219,141200,89150795,2590,2590,2590,2590,0
20241219,141100,89150795,2590,2590,2590,2590,0
20241219,141000,89150795,2590,2590,2590,2590,0
20241219,140900,89150795,2590,2590,2590,2590,0
20241219,140800,89150795,2590,2590,2590,2590,0
20241219,140700,89150795,2590,2600,2600,2590,2
20241219,140600,89145605,2590,2590,2590,2590,0
20241219,140500,89145605,2590,2590,2590,2590,0
20241219,140400,89145605,2590,2590,2590,2590,0
20241219,140300,89145605,2590,2590,2590,2590,1
20241219,140200,89143015,2600,2600,2600,2600,1
20241219,140100,89140415,2585,2585,2585,2585,0
20241219,140000,89140415,2585,2585,2585,2585,0
20241219,135900,89140415,2585,2585,2585,2585,1
20241219,135800,89137830,2590,2590,2590,2590,702
20241219,135700,87319650,2585,2585,2585,2585,0
20241219,135600,87319650,2585,2585,2585,2585,0
20241219,135500,87319650,2585,2585,2585,2585,0
20241219,135400,87319650,2585,2585,2585,2585,0
20241219,135300,87319650,2585,2585,2585,2585,0
20241219,135200,87319650,2585,2585,2585,2585,0
20241219,135100,87319650,2585,2585,2585,2585,0
20241219,135000,87319650,2585,2585,2585,2585,0
20241219,134900,87319650,2585,2585,2585,2585,0
20241219,134800,87319650,2585,2585,2585,2585,66
20241219,134700,87149040,2585,2585,2585,2585,0
20241219,134600,87149040,2585,2585,2585,2585,0
20241219,134500,87149040,2585,2585,2585,2585,1
20241219,134400,87146455,2590,2590,2590,2590,1
20241219,134300,87143865,2580,2580,2580,2580,0
20241219,134200,87143865,2580,2580,2580,2580,100
20241219,134100,86885865,2575,2575,2575,2575,0
20241219,134000,86885865,2575,2575,2575,2575,0
20241219,133900,86885865,2575,2575,2575,2575,0
20241219,133800,86885865,2575,2580,2580,2575,1527
20241219,133700,82953655,2580,2580,2580,2580,304
20241219,133600,82169335,2580,2585,2585,2580,596
20241219,133500,80630780,2580,2590,2590,2580,1089
20241219,133400,77817560,2590,2595,2595,2590,103
20241219,133300,77550780,2595,2590,2595,2590,2
20241219,133200,77545595,2595,2595,2595,2590,12
20241219,133100,77514460,2590,2590,2595,2590,5
20241219,133000,77501495,2595,2590,2595,2590,4
20241219,132900,77491125,2595,2590,2595,2590,4
20241219,132800,77480755,2595,2590,2595,2590,4
20241219,132700,77470385,2595,2595,2595,2590,5
20241219,132600,77457415,2590,2590,2590,2590,0
20241219,132500,77457415,2590,2595,2595,2590,2
20241219,132400,77452230,2590,2595,2595,2590,2
20241219,132300,77447045,2590,2590,2590,2590,0
20241219,132200,77447045,2590,2595,2595,2590,85
20241219,132100,77226480,2595,2600,2600,2595,4
20241219,132000,77216090,2595,2595,2595,2595,0
20241219,131900,77216090,2595,2600,2600,2595,2
20241219,131800,77210895,2595,2595,2595,2595,1
20241219,131700,77208300,2600,2600,2600,2595,11
20241219,131600,77179705,2595,2600,2600,2595,4
20241219,131500,77169310,2595,2600,2600,2595,25
20241219,131400,77104315,2595,2600,2600,2595,6
20241219,131300,77088720,2600,2600,2600,2595,7
20241219,131200,77070525,2595,2595,2595,2595,0
20241219,131100,77070525,2595,2595,2595,2595,0
20241219,131000,77070525,2595,2595,2595,2595,0
20241219,130900,77070525,2595,2595,2595,2595,100
20241219,130800,76811025,2585,2585,2585,2585,0
20241219,130700,76811025,2585,2585,2585,2585,0
20241219,130600,76811025,2585,2585,2585,2585,0
20241219,130500,76811025,2585,2585,2585,2585,0
20241219,130400,76811025,2585,2585,2585,2585,0
20241219,130300,76811025,2585,2585,2585,2585,0
20241219,130200,76811025,2585,2585,2585,2585,0
20241219,130100,76811025,2585,2585,2585,2585,0
20241219,130000,76811025,2585,2585,2585,2585,0
20241219,125900,76811025,2585,2585,2585,2585,0
20241219,125800,76811025,2585,2585,2585,2585,0
20241219,125700,76811025,2585,2585,2585,2585,0
20241219,125600,76811025,2585,2585,2585,2585,0
20241219,125500,76811025,2585,2585,2585,2585,0
20241219,125400,76811025,2585,2585,2585,2585,0
20241219,125300,76811025,2585,2585,2585,2585,0
20241219,125200,76811025,2585,2585,2585,2585,0
20241219,125100,76811025,2585,2590,2590,2585,100
20241219,125000,76552285,2600,2600,2600,2600,0
20241219,124900,76552285,2600,2600,2600,2600,0
20241219,124800,76552285,2600,2600,2600,2600,1
20241219,124700,76549685,2595,2595,2595,2595,0
20241219,124600,76549685,2595,2595,2595,2595,0
20241219,124500,76549685,2595,2595,2595,2595,0
20241219,124400,76549685,2595,2595,2595,2595,0
20241219,124300,76549685,2595,2595,2595,2595,0
20241219,124200,76549685,2595,2595,2595,2595,0
20241219,124100,76549685,2595,2595,2595,2595,0
20241219,124000,76549685,2595,2595,2595,2595,0
20241219,123900,76549685,2595,2595,2595,2595,0
20241219,123800,76549685,2595,2595,2595,2595,0
20241219,123700,76549685,2595,2595,2595,2595,0
20241219,123600,76549685,2595,2595,2595,2595,0
20241219,123500,76549685,2595,2595,2595,2595,5
20241219,123400,76536710,2590,2590,2590,2590,0
20241219,123300,76536710,2590,2590,2590,2590,0
20241219,123200,76536710,2590,2590,2590,2590,0
20241219,123100,76536710,2590,2590,2590,2590,0
20241219,123000,76536710,2590,2590,2590,2590,33
20241219,122900,76451240,2585,2585,2585,2585,0
20241219,122800,76451240,2585,2585,2585,2585,0
20241219,122700,76451240,2585,2585,2585,2585,0
20241219,122600,76451240,2585,2585,2585,2585,1
20241219,122500,76448655,2590,2590,2590,2590,7
20241219,122400,76430525,2590,2590,2590,2590,0
20241219,122300,76430525,2590,2590,2590,2590,970
20241219,122200,73918225,2590,2590,2590,2590,0
20241219,122100,73918225,2590,2590,2590,2590,0
20241219,122000,73918225,2590,2590,2590,2590,0
20241219,121900,73918225,2590,2590,2590,2590,0
20241219,121800,73918225,2590,2590,2590,2590,1
20241219,121700,73915635,2600,2600,2600,2600,0
20241219,121600,73915635,2600,2600,2600,2600,0
20241219,121500,73915635,2600,2600,2600,2600,0
20241219,121400,73915635,2600,2600,2600,2600,0
20241219,121300,73915635,2600,2600,2600,2600,0
20241219,121200,73915635,2600,2600,2600,2600,0
20241219,121100,73915635,2600,2600,2600,2600,0
20241219,121000,73915635,2600,2600,2600,2600,0
20241219,120900,73915635,2600,2590,2600,2590,2
20241219,120800,73910445,2595,2590,2595,2590,3445
20241219,120700,64987395,2585,2585,2585,2585,0
20241219,120600,64987395,2585,2585,2585,2585,0
20241219,120500,64987395,2585,2585,2585,2585,0
20241219,120400,64987395,2585,2585,2585,2585,0
20241219,120300,64987395,2585,2585,2585,2585,0
20241219,120200,64987395,2585,2585,2585,2585,0
20241219,120100,64987395,2585,2585,2585,2585,0
20241219,120000,64987395,2585,2585,2585,2585,0
20241219,115900,64987395,2585,2585,2585,2585,0
20241219,115800,64987395,2585,2585,2585,2585,0
20241219,115700,64987395,2585,2585,2585,2585,0
20241219,115600,64987395,2585,2585,2585,2585,0
20241219,115500,64987395,2585,2585,2585,2585,0
20241219,115400,64987395,2585,2585,2585,2585,0
20241219,115300,64987395,2585,2585,2585,2585,0
20241219,115200,64987395,2585,2585,2585,2585,0
20241219,115100,64987395,2585,2585,2585,2585,0
20241219,115000,64987395,2585,2585,2585,2585,0
20241219,114900,64987395,2585,2590,2590,2585,2
20241219,114800,64982220,2585,2585,2585,2585,1
20241219,114700,64979635,2590,2590,2590,2590,2
20241219,114600,64974455,2590,2590,2590,2590,5
20241219,114500,64961505,2590,2590,2590,2590,1
20241219,114400,64958915,2575,2575,2575,2575,0
20241219,114300,64958915,2575,2575,2575,2575,0
20241219,114200,64958915,2575,2575,2575,2575,0
20241219,114100,64958915,2575,2575,2575,2575,0
20241219,114000,64958915,2575,2575,2575,2575,46
20241219,113900,64840465,2575,2575,2575,2575,86
20241219,113800,64619015,2575,2575,2575,2575,0
20241219,113700,64619015,2575,2575,2575,2575,0
20241219,113600,64619015,2575,2575,2575,2575,0
20241219,113500,64619015,2575,2575,2575,2575,0
20241219,113400,64619015,2575,2575,2575,2575,0
20241219,113300,64619015,2575,2575,2575,2575,0
20241219,113200,64619015,2575,2575,2575,2575,100
20241219,113100,64361515,2575,2590,2590,2575,3
20241219,113000,64353760,2590,2590,2590,2590,1
20241219,112900,64351170,2575,2575,2575,2575,0
20241219,112800,64351170,2575,2575,2575,2575,0
20241219,112700,64351170,2575,2575,2575,2575,0
20241219,112600,64351170,2575,2575,2575,2575,0
20241219,112500,64351170,2575,2575,2575,2575,1
20241219,112400,64348595,2590,2590,2590,2590,10
20241219,112300,64322695,2580,2580,2580,2580,0
20241219,112200,64322695,2580,2580,2580,2580,1
20241219,112100,64320115,2590,2590,2590,2590,1
20241219,112000,64317525,2590,2590,2590,2590,0
20241219,111900,64317525,2590,2590,2590,2590,1
20241219,111800,64314935,2590,2590,2590,2590,1
20241219,111700,64312345,2575,2575,2575,2575,0
20241219,111600,64312345,2575,2575,2575,2575,0
20241219,111500,64312345,2575,2580,2580,2575,350
20241219,111400,63410895,2580,2580,2580,2580,0
20241219,111300,63410895,2580,2580,2580,2580,755
20241219,111200,61462995,2580,2580,2580,2580,0
20241219,111100,61462995,2580,2580,2580,2580,0
20241219,111000,61462995,2580,2580,2580,2580,0
20241219,110900,61462995,2580,2590,2590,2580,4
20241219,110800,61452645,2580,2580,2580,2580,0
20241219,110700,61452645,2580,2580,2580,2580,0
20241219,110600,61452645,2580,2580,2580,2580,0
20241219,110500,61452645,2580,2580,2580,2580,0
20241219,110400,61452645,2580,2590,2590,2580,2
20241219,110300,61447475,2580,2590,2590,2580,337
20241219,110200,60574665,2590,2585,2590,2585,567
20241219,110100,59107490,2580,2580,2580,2580,0
20241219,110000,59107490,2580,2580,2580,2580,0
20241219,105900,59107490,2580,2580,2580,2580,0
20241219,105800,59107490,2580,2580,2580,2580,0
20241219,105700,59107490,2580,2580,2580,2580,0
20241219,105600,59107490,2580,2580,2580,2580,0
20241219,105500,59107490,2580,2580,2580,2580,0
20241219,105400,59107490,2580,2580,2580,2580,1
20241219,105300,59104910,2585,2585,2585,2585,0
20241219,105200,59104910,2585,2585,2585,2585,1
20241219,105100,59102325,2585,2585,2585,2585,0
20241219,105000,59102325,2585,2585,2585,2585,1
20241219,104900,59099740,2580,2580,2580,2580,0
20241219,104800,59099740,2580,2580,2580,2580,0
20241219,104700,59099740,2580,2580,2580,2580,0
20241219,104600,59099740,2580,2580,2580,2580,100
20241219,104500,58841740,2570,2570,2570,2570,0
20241219,104400,58841740,2570,2580,2580,2570,21
20241219,104300,58787570,2585,2585,2585,2585,0
20241219,104200,58787570,2585,2585,2585,2585,0
20241219,104100,58787570,2585,2585,2585,2585,0
20241219,104000,58787570,2585,2585,2585,2585,0
20241219,103900,58787570,2585,2585,2585,2585,0
20241219,103800,58787570,2585,2585,2585,2585,0
20241219,103700,58787570,2585,2585,2585,2585,1
20241219,103600,58784985,2570,2570,2570,2570,0
20241219,103500,58784985,2570,2570,2570,2570,0
20241219,103400,58784985,2570,2570,2570,2570,0
20241219,103300,58784985,2570,2575,2575,2570,478
20241219,103200,57554435,2580,2580,2580,2580,1
20241219,103100,57551855,2585,2585,2585,2585,1
20241219,103000,57549270,2590,2590,2590,2590,1
20241219,102900,57546680,2585,2585,2585,2585,1
20241219,102800,57544095,2575,2590,2590,2575,2
20241219,102700,57538930,2590,2590,2590,2590,2000
20241219,102600,52358930,2575,2580,2580,2575,227
20241219,102500,51773980,2580,2580,2580,2580,5000
20241219,102400,38873980,2580,2580,2580,2580,20
20241219,102300,38822380,2580,2580,2580,2580,0
20241219,102200,38822380,2580,2580,2580,2580,0
20241219,102100,38822380,2580,2580,2580,2580,0
20241219,102000,38822380,2580,2580,2580,2580,0
20241219,101900,38822380,2580,2580,2580,2580,123
20241219,101800,38505040,2590,2590,2590,2590,0
20241219,101700,38505040,2590,2590,2590,2590,1
20241219,101600,38502450,2585,2585,2585,2585,0
20241219,101500,38502450,2585,2585,2585,2585,0
20241219,101400,38502450,2585,2585,2585,2585,149
20241219,101300,38117285,2590,2590,2590,2590,0
20241219,101200,38117285,2590,2590,2590,2590,0
20241219,101100,38117285,2590,2590,2590,2590,5
20241219,101000,38104335,2590,2580,2590,2580,2
20241219,100900,38099165,2590,2590,2590,2590,0
20241219,100800,38099165,2590,2590,2590,2590,8
20241219,100700,38078445,2590,2590,2590,2585,99
20241219,100600,37822470,2590,2590,2590,2590,109
20241219,100500,37540160,2590,2590,2590,2590,14
20241219,100400,37503900,2590,2590,2590,2580,2008
20241219,100300,32323180,2590,2590,2590,2590,4
20241219,100200,32312820,2570,2570,2570,2570,0
20241219,100100,32312820,2570,2570,2570,2570,0
20241219,100000,32312820,2570,2590,2590,2570,4
20241219,095900,32302480,2590,2570,2590,2570,3
20241219,095800,32294750,2570,2570,2570,2570,0
20241219,095700,32294750,2570,2570,2570,2570,0
20241219,095600,32294750,2570,2570,2570,2570,0
20241219,095500,32294750,2570,2590,2590,2570,4
20241219,095400,32284410,2570,2570,2570,2570,0
20241219,095300,32284410,2570,2590,2590,2570,3
20241219,095200,32276660,2590,2590,2590,2590,0
20241219,095100,32276660,2590,2590,2590,2590,0
20241219,095000,32276660,2590,2590,2590,2590,0
20241219,094900,32276660,2590,2590,2590,2590,0
20241219,094800,32276660,2590,2590,2590,2590,0
20241219,094700,32276660,2590,2575,2590,2575,156
20241219,094600,31874120,2580,2580,2580,2580,200
20241219,094500,31358120,2590,2590,2590,2590,50
20241219,094400,31228620,2590,2590,2590,2590,5
20241219,094300,31215670,2590,2590,2590,2590,0
20241219,094200,31215670,2590,2590,2590,2590,0
20241219,094100,31215670,2590,2590,2590,2590,0
20241219,094000,31215670,2590,2590,2590,2590,0
20241219,093900,31215670,2590,2590,2590,2590,0
20241219,093800,31215670,2590,2590,2590,2590,12
20241219,093700,31184590,2590,2590,2590,2590,0
20241219,093600,31184590,2590,2590,2590,2585,541
20241219,093500,29783600,2605,2605,2605,2605,0
20241219,093400,29783600,2605,2605,2605,2605,2
20241219,093300,29778390,2605,2605,2605,2605,0
20241219,093200,29778390,2605,2605,2605,2605,3
20241219,093100,29770575,2605,2600,2605,2600,175
20241219,093000,29315570,2605,2605,2605,2605,0
20241219,092900,29315570,2605,2605,2605,2605,0
20241219,092800,29315570,2605,2605,2605,2605,0
20241219,092700,29315570,2605,2605,2605,2605,0
20241219,092600,29315570,2605,2605,2605,2605,0
20241219,092500,29315570,2605,2605,2605,2605,1
20241219,092400,29312965,2605,2590,2605,2590,21
20241219,092300,29258435,2595,2595,2595,2595,0
20241219,092200,29258435,2595,2600,2600,2590,137
20241219,092100,28902285,2600,2600,2605,2600,152
20241219,092000,28507080,2605,2605,2605,2605,0
20241219,091900,28507080,2605,2605,2605,2605,1
20241219,091800,28504475,2600,2600,2600,2600,702
20241219,091700,26679275,2600,2600,2600,2600,0
20241219,091600,26679275,2600,2600,2600,2600,0
20241219,091500,26679275,2600,2600,2600,2600,38
20241219,091400,26580475,2600,2600,2600,2600,2
20241219,091300,26575275,2600,2600,2600,2600,1
20241219,091200,26572675,2580,2585,2585,2575,48
20241219,091100,26448940,2595,2595,2595,2595,4
20241219,091000,26438560,2595,2595,2595,2595,0
20241219,090900,26438560,2595,2595,2595,2595,0
20241219,090800,26438560,2595,2595,2595,2595,0
20241219,090700,26438560,2595,2590,2595,2590,193
20241219,090600,25938685,2590,2590,2590,2590,27
20241219,090500,25868755,2595,2595,2595,2595,0
20241219,090400,25868755,2595,2595,2595,2595,0
20241219,090300,25868755,2595,2600,2600,2595,7000
20241219,090200,7703660,2600,2600,2600,2600,0
20241219,090100,7703660,2600,2600,2600,2600,0
20241219,090000,7703660,2600,2595,2600,2595,2968