KissMeData/261780/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,205900,389520250,3260,3260,3260,3260,1152
20241219,205800,389520250,3260,3260,3260,3260,0
20241219,205700,389520250,3260,3260,3260,3260,0
20241219,205600,389520250,3260,3260,3260,3260,0
20241219,205500,389520250,3260,3260,3260,3260,0
20241219,205400,389520250,3260,3260,3260,3260,0
20241219,205300,389520250,3260,3260,3260,3260,0
20241219,205200,389520250,3260,3260,3260,3260,0
20241219,205100,389520250,3260,3260,3260,3260,0
20241219,205000,389520250,3260,3260,3260,3260,0
20241219,204900,389520250,3260,3260,3260,3260,0
20241219,204800,389520250,3260,3260,3260,3260,0
20241219,204700,389520250,3260,3260,3260,3260,0
20241219,204600,389520250,3260,3260,3260,3260,0
20241219,204500,389520250,3260,3260,3260,3260,0
20241219,204400,389520250,3260,3260,3260,3260,0
20241219,204300,389520250,3260,3260,3260,3260,0
20241219,204200,389520250,3260,3260,3260,3260,0
20241219,204100,389520250,3260,3260,3260,3260,0
20241219,204000,389520250,3260,3260,3260,3260,0
20241219,203900,389520250,3260,3260,3260,3260,0
20241219,203800,389520250,3260,3260,3260,3260,0
20241219,203700,389520250,3260,3260,3260,3260,0
20241219,203600,389520250,3260,3260,3260,3260,0
20241219,203500,389520250,3260,3260,3260,3260,0
20241219,203400,389520250,3260,3260,3260,3260,0
20241219,203300,389520250,3260,3260,3260,3260,0
20241219,203200,389520250,3260,3260,3260,3260,0
20241219,203100,389520250,3260,3260,3260,3260,0
20241219,203000,389520250,3260,3260,3260,3260,0
20241219,202900,389520250,3260,3260,3260,3260,1152
20241219,202800,389520250,3260,3260,3260,3260,0
20241219,202700,389520250,3260,3260,3260,3260,0
20241219,202600,389520250,3260,3260,3260,3260,0
20241219,202500,389520250,3260,3260,3260,3260,0
20241219,202400,389520250,3260,3260,3260,3260,0
20241219,202300,389520250,3260,3260,3260,3260,0
20241219,202200,389520250,3260,3260,3260,3260,0
20241219,202100,389520250,3260,3260,3260,3260,0
20241219,202000,389520250,3260,3260,3260,3260,0
20241219,201900,389520250,3260,3260,3260,3260,0
20241219,201800,389520250,3260,3260,3260,3260,0
20241219,201700,389520250,3260,3260,3260,3260,0
20241219,201600,389520250,3260,3260,3260,3260,0
20241219,201500,389520250,3260,3260,3260,3260,0
20241219,201400,389520250,3260,3260,3260,3260,0
20241219,201300,389520250,3260,3260,3260,3260,0
20241219,201200,389520250,3260,3260,3260,3260,0
20241219,201100,389520250,3260,3260,3260,3260,0
20241219,201000,389520250,3260,3260,3260,3260,0
20241219,200900,389520250,3260,3260,3260,3260,0
20241219,200800,389520250,3260,3260,3260,3260,0
20241219,200700,389520250,3260,3260,3260,3260,0
20241219,200600,389520250,3260,3260,3260,3260,0
20241219,200500,389520250,3260,3260,3260,3260,0
20241219,200400,389520250,3260,3260,3260,3260,0
20241219,200300,389520250,3260,3260,3260,3260,0
20241219,200200,389520250,3260,3260,3260,3260,0
20241219,200100,389520250,3260,3260,3260,3260,0
20241219,200000,389520250,3260,3260,3260,3260,0
20241219,195900,389520250,3260,3260,3260,3260,1152
20241219,195800,389520250,3260,3260,3260,3260,0
20241219,195700,389520250,3260,3260,3260,3260,0
20241219,195600,389520250,3260,3260,3260,3260,0
20241219,195500,389520250,3260,3260,3260,3260,0
20241219,195400,389520250,3260,3260,3260,3260,0
20241219,195300,389520250,3260,3260,3260,3260,0
20241219,195200,389520250,3260,3260,3260,3260,0
20241219,195100,389520250,3260,3260,3260,3260,0
20241219,195000,389520250,3260,3260,3260,3260,0
20241219,194900,389520250,3260,3260,3260,3260,0
20241219,194800,389520250,3260,3260,3260,3260,0
20241219,194700,389520250,3260,3260,3260,3260,0
20241219,194600,389520250,3260,3260,3260,3260,0
20241219,194500,389520250,3260,3260,3260,3260,0
20241219,194400,389520250,3260,3260,3260,3260,0
20241219,194300,389520250,3260,3260,3260,3260,0
20241219,194200,389520250,3260,3260,3260,3260,0
20241219,194100,389520250,3260,3260,3260,3260,0
20241219,194000,389520250,3260,3260,3260,3260,0
20241219,193900,389520250,3260,3260,3260,3260,0
20241219,193800,389520250,3260,3260,3260,3260,0
20241219,193700,389520250,3260,3260,3260,3260,0
20241219,193600,389520250,3260,3260,3260,3260,0
20241219,193500,389520250,3260,3260,3260,3260,0
20241219,193400,389520250,3260,3260,3260,3260,0
20241219,193300,389520250,3260,3260,3260,3260,0
20241219,193200,389520250,3260,3260,3260,3260,0
20241219,193100,389520250,3260,3260,3260,3260,0
20241219,193000,389520250,3260,3260,3260,3260,0
20241219,192900,389520250,3260,3260,3260,3260,1152
20241219,192800,389520250,3260,3260,3260,3260,0
20241219,192700,389520250,3260,3260,3260,3260,0
20241219,192600,389520250,3260,3260,3260,3260,0
20241219,192500,389520250,3260,3260,3260,3260,0
20241219,192400,389520250,3260,3260,3260,3260,0
20241219,192300,389520250,3260,3260,3260,3260,0
20241219,192200,389520250,3260,3260,3260,3260,0
20241219,192100,389520250,3260,3260,3260,3260,0
20241219,192000,389520250,3260,3260,3260,3260,0
20241219,191900,389520250,3260,3260,3260,3260,0
20241219,191800,389520250,3260,3260,3260,3260,0
20241219,191700,389520250,3260,3260,3260,3260,0
20241219,191600,389520250,3260,3260,3260,3260,0
20241219,191500,389520250,3260,3260,3260,3260,0
20241219,191400,389520250,3260,3260,3260,3260,0
20241219,191300,389520250,3260,3260,3260,3260,0
20241219,191200,389520250,3260,3260,3260,3260,0
20241219,191100,389520250,3260,3260,3260,3260,0
20241219,191000,389520250,3260,3260,3260,3260,0
20241219,190900,389520250,3260,3260,3260,3260,0
20241219,190800,389520250,3260,3260,3260,3260,0
20241219,190700,389520250,3260,3260,3260,3260,0
20241219,190600,389520250,3260,3260,3260,3260,0
20241219,190500,389520250,3260,3260,3260,3260,0
20241219,190400,389520250,3260,3260,3260,3260,0
20241219,190300,389520250,3260,3260,3260,3260,0
20241219,190200,389520250,3260,3260,3260,3260,0
20241219,190100,389520250,3260,3260,3260,3260,0
20241219,190000,389520250,3260,3260,3260,3260,0
20241219,185900,389520250,3260,3260,3260,3260,1152
20241219,185800,389520250,3260,3260,3260,3260,0
20241219,185700,389520250,3260,3260,3260,3260,0
20241219,185600,389520250,3260,3260,3260,3260,0
20241219,185500,389520250,3260,3260,3260,3260,0
20241219,185400,389520250,3260,3260,3260,3260,0
20241219,185300,389520250,3260,3260,3260,3260,0
20241219,185200,389520250,3260,3260,3260,3260,0
20241219,185100,389520250,3260,3260,3260,3260,0
20241219,185000,389520250,3260,3260,3260,3260,0
20241219,184900,389520250,3260,3260,3260,3260,0
20241219,184800,389520250,3260,3260,3260,3260,0
20241219,184700,389520250,3260,3260,3260,3260,0
20241219,184600,389520250,3260,3260,3260,3260,0
20241219,184500,389520250,3260,3260,3260,3260,0
20241219,184400,389520250,3260,3260,3260,3260,0
20241219,184300,389520250,3260,3260,3260,3260,0
20241219,184200,389520250,3260,3260,3260,3260,0
20241219,184100,389520250,3260,3260,3260,3260,0
20241219,184000,389520250,3260,3260,3260,3260,0
20241219,183900,389520250,3260,3260,3260,3260,0
20241219,183800,389520250,3260,3260,3260,3260,0
20241219,183700,389520250,3260,3260,3260,3260,0
20241219,183600,389520250,3260,3260,3260,3260,0
20241219,183500,389520250,3260,3260,3260,3260,0
20241219,183400,389520250,3260,3260,3260,3260,0
20241219,183300,389520250,3260,3260,3260,3260,0
20241219,183200,389520250,3260,3260,3260,3260,0
20241219,183100,389520250,3260,3260,3260,3260,0
20241219,183000,389520250,3260,3260,3260,3260,0
20241219,182900,389520250,3260,3260,3260,3260,1152
20241219,182800,389520250,3260,3260,3260,3260,0
20241219,182700,389520250,3260,3260,3260,3260,0
20241219,182600,389520250,3260,3260,3260,3260,0
20241219,182500,389520250,3260,3260,3260,3260,0
20241219,182400,389520250,3260,3260,3260,3260,0
20241219,182300,389520250,3260,3260,3260,3260,0
20241219,182200,389520250,3260,3260,3260,3260,0
20241219,182100,389520250,3260,3260,3260,3260,0
20241219,182000,389520250,3260,3260,3260,3260,0
20241219,181900,389520250,3260,3260,3260,3260,0
20241219,181800,389520250,3260,3260,3260,3260,0
20241219,181700,389520250,3260,3260,3260,3260,0
20241219,181600,389520250,3260,3260,3260,3260,0
20241219,181500,389520250,3260,3260,3260,3260,0
20241219,181400,389520250,3260,3260,3260,3260,0
20241219,181300,389520250,3260,3260,3260,3260,0
20241219,181200,389520250,3260,3260,3260,3260,0
20241219,181100,389520250,3260,3260,3260,3260,0
20241219,181000,389520250,3260,3260,3260,3260,0
20241219,180900,389520250,3260,3260,3260,3260,0
20241219,180800,389520250,3260,3260,3260,3260,0
20241219,180700,389520250,3260,3260,3260,3260,0
20241219,180600,389520250,3260,3260,3260,3260,0
20241219,180500,389520250,3260,3260,3260,3260,0
20241219,180400,389520250,3260,3260,3260,3260,0
20241219,180300,389520250,3260,3260,3260,3260,0
20241219,180200,389520250,3260,3260,3260,3260,0
20241219,180100,389520250,3260,3260,3260,3260,0
20241219,180000,389520250,3260,3260,3260,3260,0
20241219,175900,389520250,3260,3260,3260,3260,1152
20241219,175800,389520250,3260,3260,3260,3260,0
20241219,175700,389520250,3260,3260,3260,3260,0
20241219,175600,389520250,3260,3260,3260,3260,0
20241219,175500,389520250,3260,3260,3260,3260,0
20241219,175400,389520250,3260,3260,3260,3260,0
20241219,175300,389520250,3260,3260,3260,3260,0
20241219,175200,389520250,3260,3260,3260,3260,0
20241219,175100,389520250,3260,3260,3260,3260,0
20241219,175000,389520250,3260,3260,3260,3260,0
20241219,174900,389520250,3260,3260,3260,3260,0
20241219,174800,389520250,3260,3260,3260,3260,0
20241219,174700,389520250,3260,3260,3260,3260,0
20241219,174600,389520250,3260,3260,3260,3260,0
20241219,174500,389520250,3260,3260,3260,3260,0
20241219,174400,389520250,3260,3260,3260,3260,0
20241219,174300,389520250,3260,3260,3260,3260,0
20241219,174200,389520250,3260,3260,3260,3260,0
20241219,174100,389520250,3260,3260,3260,3260,0
20241219,174000,389520250,3260,3260,3260,3260,0
20241219,173900,389520250,3260,3260,3260,3260,0
20241219,173800,389520250,3260,3260,3260,3260,0
20241219,173700,389520250,3260,3260,3260,3260,0
20241219,173600,389520250,3260,3260,3260,3260,0
20241219,173500,389520250,3260,3260,3260,3260,0
20241219,173400,389520250,3260,3260,3260,3260,0
20241219,173300,389520250,3260,3260,3260,3260,0
20241219,173200,389520250,3260,3260,3260,3260,0
20241219,173100,389520250,3260,3260,3260,3260,0
20241219,173000,389520250,3260,3260,3260,3260,0
20241219,172900,389520250,3260,3260,3260,3260,1152
20241219,172800,389520250,3260,3260,3260,3260,0
20241219,172700,389520250,3260,3260,3260,3260,0
20241219,172600,389520250,3260,3260,3260,3260,0
20241219,172500,389520250,3260,3260,3260,3260,0
20241219,172400,389520250,3260,3260,3260,3260,0
20241219,172300,389520250,3260,3260,3260,3260,0
20241219,172200,389520250,3260,3260,3260,3260,0
20241219,172100,389520250,3260,3260,3260,3260,0
20241219,172000,389520250,3260,3260,3260,3260,0
20241219,171900,389520250,3260,3260,3260,3260,0
20241219,171800,389520250,3260,3260,3260,3260,0
20241219,171700,389520250,3260,3260,3260,3260,0
20241219,171600,389520250,3260,3260,3260,3260,0
20241219,171500,389520250,3260,3260,3260,3260,0
20241219,171400,389520250,3260,3260,3260,3260,0
20241219,171300,389520250,3260,3260,3260,3260,0
20241219,171200,389520250,3260,3260,3260,3260,0
20241219,171100,389520250,3260,3260,3260,3260,0
20241219,171000,389520250,3260,3260,3260,3260,0
20241219,170900,389520250,3260,3260,3260,3260,0
20241219,170800,389520250,3260,3260,3260,3260,0
20241219,170700,389520250,3260,3260,3260,3260,0
20241219,170600,389520250,3260,3260,3260,3260,0
20241219,170500,389520250,3260,3260,3260,3260,0
20241219,170400,389520250,3260,3260,3260,3260,0
20241219,170300,389520250,3260,3260,3260,3260,0
20241219,170200,389520250,3260,3260,3260,3260,0
20241219,170100,389520250,3260,3260,3260,3260,0
20241219,170000,389520250,3260,3260,3260,3260,0
20241219,165900,389520250,3260,3260,3260,3260,1152
20241219,165800,389520250,3260,3260,3260,3260,0
20241219,165700,389520250,3260,3260,3260,3260,0
20241219,165600,389520250,3260,3260,3260,3260,0
20241219,165500,389520250,3260,3260,3260,3260,0
20241219,165400,389520250,3260,3260,3260,3260,0
20241219,165300,389520250,3260,3260,3260,3260,0
20241219,165200,389520250,3260,3260,3260,3260,0
20241219,165100,389520250,3260,3260,3260,3260,0
20241219,165000,389520250,3260,3260,3260,3260,0
20241219,164900,389520250,3260,3260,3260,3260,0
20241219,164800,389520250,3260,3260,3260,3260,0
20241219,164700,389520250,3260,3260,3260,3260,0
20241219,164600,389520250,3260,3260,3260,3260,0
20241219,164500,389520250,3260,3260,3260,3260,0
20241219,164400,389520250,3260,3260,3260,3260,0
20241219,164300,389520250,3260,3260,3260,3260,0
20241219,164200,389520250,3260,3260,3260,3260,0
20241219,164100,389520250,3260,3260,3260,3260,0
20241219,164000,389520250,3260,3260,3260,3260,0
20241219,163900,389520250,3260,3260,3260,3260,0
20241219,163800,389520250,3260,3260,3260,3260,0
20241219,163700,389520250,3260,3260,3260,3260,0
20241219,163600,389520250,3260,3260,3260,3260,0
20241219,163500,389520250,3260,3260,3260,3260,0
20241219,163400,389520250,3260,3260,3260,3260,0
20241219,163300,389520250,3260,3260,3260,3260,0
20241219,163200,389520250,3260,3260,3260,3260,0
20241219,163100,389520250,3260,3260,3260,3260,0
20241219,163000,389520250,3260,3260,3260,3260,0
20241219,162900,389520250,3260,3260,3260,3260,1152
20241219,162800,389520250,3260,3260,3260,3260,0
20241219,162700,389520250,3260,3260,3260,3260,0
20241219,162600,389520250,3260,3260,3260,3260,0
20241219,162500,389520250,3260,3260,3260,3260,0
20241219,162400,389520250,3260,3260,3260,3260,0
20241219,162300,389520250,3260,3260,3260,3260,0
20241219,162200,389520250,3260,3260,3260,3260,0
20241219,162100,389520250,3260,3260,3260,3260,0
20241219,162000,389520250,3260,3260,3260,3260,0
20241219,161900,389520250,3260,3260,3260,3260,0
20241219,161800,389520250,3260,3260,3260,3260,0
20241219,161700,389520250,3260,3260,3260,3260,0
20241219,161600,389520250,3260,3260,3260,3260,0
20241219,161500,389520250,3260,3260,3260,3260,0
20241219,161400,389520250,3260,3260,3260,3260,0
20241219,161300,389520250,3260,3260,3260,3260,0
20241219,161200,389520250,3260,3260,3260,3260,0
20241219,161100,389520250,3260,3260,3260,3260,0
20241219,161000,389520250,3260,3260,3260,3260,0
20241219,160900,389520250,3260,3260,3260,3260,0
20241219,160800,389520250,3260,3260,3260,3260,0
20241219,160700,389520250,3260,3260,3260,3260,0
20241219,160600,389520250,3260,3260,3260,3260,0
20241219,160500,389520250,3260,3260,3260,3260,0
20241219,160400,389520250,3260,3260,3260,3260,0
20241219,160300,389520250,3260,3260,3260,3260,0
20241219,160200,389520250,3260,3260,3260,3260,0
20241219,160100,389520250,3260,3260,3260,3260,0
20241219,160000,389520250,3260,3260,3260,3260,0
20241219,155900,389520250,3260,3260,3260,3260,1152
20241219,155800,389520250,3260,3260,3260,3260,0
20241219,155700,389520250,3260,3260,3260,3260,0
20241219,155600,389520250,3260,3260,3260,3260,0
20241219,155500,389520250,3260,3260,3260,3260,0
20241219,155400,389520250,3260,3260,3260,3260,0
20241219,155300,389520250,3260,3260,3260,3260,0
20241219,155200,389520250,3260,3260,3260,3260,0
20241219,155100,389520250,3260,3260,3260,3260,0
20241219,155000,389520250,3260,3260,3260,3260,0
20241219,154900,389520250,3260,3260,3260,3260,0
20241219,154800,389520250,3260,3260,3260,3260,0
20241219,154700,389520250,3260,3260,3260,3260,0
20241219,154600,389520250,3260,3260,3260,3260,0
20241219,154500,389520250,3260,3260,3260,3260,0
20241219,154400,389520250,3260,3260,3260,3260,0
20241219,154300,389520250,3260,3260,3260,3260,0
20241219,154200,389520250,3260,3260,3260,3260,0
20241219,154100,389520250,3260,3260,3260,3260,0
20241219,154000,389520250,3260,3260,3260,3260,0
20241219,153900,389520250,3260,3260,3260,3260,0
20241219,153800,389520250,3260,3260,3260,3260,0
20241219,153700,389520250,3260,3260,3260,3260,0
20241219,153600,389520250,3260,3260,3260,3260,0
20241219,153500,389520250,3260,3260,3260,3260,0
20241219,153400,389520250,3260,3260,3260,3260,0
20241219,153300,389520250,3260,3260,3260,3260,0
20241219,153200,389520250,3260,3260,3260,3260,0
20241219,153100,389520250,3260,3260,3260,3260,0
20241219,153000,389520250,3260,3260,3260,3260,1152
20241219,152900,385764730,3260,3260,3260,3260,0
20241219,152800,385764730,3260,3260,3260,3260,0
20241219,152700,385764730,3260,3260,3260,3260,0
20241219,152600,385764730,3260,3260,3260,3260,0
20241219,152500,385764730,3260,3260,3260,3260,0
20241219,152400,385764730,3260,3260,3260,3260,0
20241219,152300,385764730,3260,3260,3260,3260,0
20241219,152200,385764730,3260,3260,3260,3260,0
20241219,152100,385764730,3260,3260,3260,3260,0
20241219,152000,385764730,3260,3260,3260,3260,0
20241219,151900,385764730,3260,3230,3260,3230,507
20241219,151800,384121180,3230,3230,3230,3215,2169
20241219,151700,377140310,3235,3235,3235,3235,21
20241219,151600,377072375,3215,3220,3235,3215,671
20241219,151500,374912255,3220,3235,3240,3220,110
20241219,151400,374556415,3240,3240,3240,3240,0
20241219,151300,374556415,3240,3240,3240,3240,100
20241219,151200,374232415,3240,3215,3240,3215,454
20241219,151100,372770305,3220,3220,3245,3210,248
20241219,151000,371970995,3220,3205,3220,3205,262
20241219,150900,371130310,3205,3205,3205,3205,47
20241219,150800,370979675,3205,3205,3205,3205,0
20241219,150700,370979675,3205,3205,3205,3205,6
20241219,150600,370960445,3205,3205,3205,3205,200
20241219,150500,370319445,3210,3190,3210,3185,400
20241219,150400,369043080,3190,3205,3210,3190,592
20241219,150300,367153365,3210,3205,3210,3205,100
20241219,150200,366832745,3205,3205,3205,3205,0
20241219,150100,366832745,3205,3205,3205,3205,103
20241219,150000,366502630,3205,3205,3205,3205,100
20241219,145900,366182130,3210,3210,3210,3210,0
20241219,145800,366182130,3210,3210,3210,3210,0
20241219,145700,366182130,3210,3205,3210,3205,100
20241219,145600,365861230,3210,3210,3210,3210,30
20241219,145500,365764930,3210,3210,3210,3210,0
20241219,145400,365764930,3210,3200,3210,3200,149
20241219,145300,365287280,3210,3210,3210,3210,0
20241219,145200,365287280,3210,3210,3210,3210,100
20241219,145100,364966280,3210,3210,3210,3210,0
20241219,145000,364966280,3210,3210,3210,3210,100
20241219,144900,364645280,3210,3190,3210,3190,200
20241219,144800,364005280,3210,3210,3210,3210,0
20241219,144700,364005280,3210,3210,3210,3210,100
20241219,144600,363684280,3210,3210,3210,3210,0
20241219,144500,363684280,3210,3210,3210,3210,100
20241219,144400,363363280,3210,3210,3210,3210,100
20241219,144300,363042280,3210,3195,3210,3190,1100
20241219,144200,359531590,3210,3210,3210,3210,100
20241219,144100,359210590,3210,3210,3210,3210,100
20241219,144000,358889590,3210,3210,3210,3210,0
20241219,143900,358889590,3210,3210,3210,3210,0
20241219,143800,358889590,3210,3210,3210,3200,124
20241219,143700,358491670,3210,3210,3210,3210,10
20241219,143600,358459570,3210,3210,3210,3210,10
20241219,143500,358427470,3210,3210,3210,3210,10
20241219,143400,358395370,3205,3205,3205,3205,30
20241219,143300,358299220,3205,3205,3205,3200,1069
20241219,143200,354877420,3200,3205,3205,3200,141
20241219,143100,354426170,3205,3195,3205,3195,107
20241219,143000,354083465,3195,3195,3195,3195,10
20241219,142900,354051515,3200,3195,3200,3180,1020
20241219,142800,350807130,3210,3210,3210,3210,10
20241219,142700,350775030,3210,3210,3210,3210,10
20241219,142600,350742930,3210,3210,3210,3210,0
20241219,142500,350742930,3210,3210,3210,3210,0
20241219,142400,350742930,3210,3210,3210,3210,20
20241219,142300,350678730,3200,3200,3200,3200,0
20241219,142200,350678730,3200,3200,3200,3200,0
20241219,142100,350678730,3200,3200,3200,3200,11
20241219,142000,350643530,3210,3210,3210,3210,0
20241219,141900,350643530,3210,3205,3210,3205,67
20241219,141800,350428750,3205,3205,3205,3205,100
20241219,141700,350108250,3205,3205,3205,3205,0
20241219,141600,350108250,3205,3205,3205,3205,3
20241219,141500,350098635,3205,3205,3205,3205,0
20241219,141400,350098635,3205,3205,3205,3205,0
20241219,141300,350098635,3205,3205,3205,3205,0
20241219,141200,350098635,3205,3200,3205,3200,30
20241219,141100,350002510,3200,3200,3200,3200,0
20241219,141000,350002510,3200,3200,3200,3200,0
20241219,140900,350002510,3200,3200,3200,3200,0
20241219,140800,350002510,3200,3200,3200,3200,0
20241219,140700,350002510,3200,3200,3200,3200,10
20241219,140600,349970510,3200,3200,3200,3200,0
20241219,140500,349970510,3200,3200,3200,3200,0
20241219,140400,349970510,3200,3200,3200,3200,1000
20241219,140300,346770510,3190,3190,3190,3190,0
20241219,140200,346770510,3190,3200,3200,3190,1080
20241219,140100,343324455,3190,3180,3190,3180,1097
20241219,140000,339829110,3175,3160,3175,3160,1013
20241219,135900,336617085,3160,3160,3160,3160,0
20241219,135800,336617085,3160,3160,3160,3160,34
20241219,135700,336509645,3155,3155,3155,3155,0
20241219,135600,336509645,3155,3160,3160,3155,41
20241219,135500,336380090,3160,3160,3160,3160,0
20241219,135400,336380090,3160,3160,3160,3160,0
20241219,135300,336380090,3160,3160,3160,3160,3
20241219,135200,336370610,3160,3160,3160,3160,0
20241219,135100,336370610,3160,3160,3160,3160,0
20241219,135000,336370610,3160,3160,3160,3160,0
20241219,134900,336370610,3160,3160,3160,3160,3
20241219,134800,336361130,3160,3160,3160,3160,2
20241219,134700,336354810,3150,3150,3150,3150,0
20241219,134600,336354810,3150,3150,3150,3150,0
20241219,134500,336354810,3150,3150,3150,3150,0
20241219,134400,336354810,3150,3150,3150,3150,6
20241219,134300,336335910,3165,3165,3165,3165,0
20241219,134200,336335910,3165,3165,3165,3165,0
20241219,134100,336335910,3165,3165,3165,3165,0
20241219,134000,336335910,3165,3165,3165,3165,0
20241219,133900,336335910,3165,3165,3165,3165,0
20241219,133800,336335910,3165,3165,3165,3165,0
20241219,133700,336335910,3165,3165,3165,3165,0
20241219,133600,336335910,3165,3165,3165,3165,0
20241219,133500,336335910,3165,3165,3165,3165,0
20241219,133400,336335910,3165,3165,3165,3165,0
20241219,133300,336335910,3165,3165,3165,3165,0
20241219,133200,336335910,3165,3165,3165,3165,0
20241219,133100,336335910,3165,3165,3165,3165,0
20241219,133000,336335910,3165,3155,3165,3150,12
20241219,132900,336298065,3150,3150,3150,3150,0
20241219,132800,336298065,3150,3150,3150,3150,0
20241219,132700,336298065,3150,3150,3150,3150,0
20241219,132600,336298065,3150,3150,3150,3150,0
20241219,132500,336298065,3150,3150,3150,3150,0
20241219,132400,336298065,3150,3150,3150,3150,0
20241219,132300,336298065,3150,3150,3150,3150,0
20241219,132200,336298065,3150,3155,3155,3150,2267
20241219,132100,329154695,3155,3155,3155,3155,0
20241219,132000,329154695,3155,3155,3155,3155,0
20241219,131900,329154695,3155,3155,3155,3155,0
20241219,131800,329154695,3155,3155,3155,3155,0
20241219,131700,329154695,3155,3155,3155,3155,0
20241219,131600,329154695,3155,3155,3155,3155,0
20241219,131500,329154695,3155,3155,3155,3155,0
20241219,131400,329154695,3155,3160,3160,3155,14
20241219,131300,329110500,3170,3170,3170,3170,1
20241219,131200,329107330,3170,3170,3170,3170,1
20241219,131100,329104160,3170,3170,3170,3170,115
20241219,131000,328739610,3170,3170,3170,3170,14
20241219,130900,328695230,3155,3155,3155,3155,0
20241219,130800,328695230,3155,3155,3155,3155,0
20241219,130700,328695230,3155,3155,3155,3155,0
20241219,130600,328695230,3155,3155,3155,3155,0
20241219,130500,328695230,3155,3160,3160,3155,57
20241219,130400,328515115,3155,3155,3155,3155,288
20241219,130300,327606475,3155,3155,3155,3155,0
20241219,130200,327606475,3155,3155,3155,3155,0
20241219,130100,327606475,3155,3155,3155,3155,0
20241219,130000,327606475,3155,3155,3155,3155,0
20241219,125900,327606475,3155,3155,3155,3155,0
20241219,125800,327606475,3155,3155,3155,3155,0
20241219,125700,327606475,3155,3160,3160,3155,5
20241219,125600,327590680,3160,3160,3160,3160,438
20241219,125500,326206600,3160,3160,3160,3160,0
20241219,125400,326206600,3160,3160,3160,3160,0
20241219,125300,326206600,3160,3160,3160,3160,0
20241219,125200,326206600,3160,3160,3160,3160,98
20241219,125100,325896920,3160,3160,3160,3160,6
20241219,125000,325877960,3160,3160,3160,3155,1111
20241219,124900,322368700,3165,3165,3165,3165,0
20241219,124800,322368700,3165,3165,3165,3165,1104
20241219,124700,318874540,3170,3170,3175,3170,242
20241219,124600,318106300,3165,3165,3165,3165,113
20241219,124500,317748655,3160,3165,3165,3160,342
20241219,124400,316667490,3165,3165,3165,3165,402
20241219,124300,315395160,3170,3170,3170,3170,0
20241219,124200,315395160,3170,3170,3170,3170,0
20241219,124100,315395160,3170,3170,3170,3170,6
20241219,124000,315376140,3170,3170,3170,3170,14
20241219,123900,315331760,3175,3170,3175,3160,876
20241219,123800,312560130,3175,3175,3175,3175,69
20241219,123700,312341055,3180,3180,3180,3180,3
20241219,123600,312331515,3180,3180,3180,3180,0
20241219,123500,312331515,3180,3180,3180,3180,0
20241219,123400,312331515,3180,3180,3180,3180,0
20241219,123300,312331515,3180,3180,3180,3180,3
20241219,123200,312321975,3180,3180,3180,3180,0
20241219,123100,312321975,3180,3180,3180,3180,0
20241219,123000,312321975,3180,3180,3180,3180,0
20241219,122900,312321975,3180,3180,3180,3180,0
20241219,122800,312321975,3180,3180,3180,3180,1
20241219,122700,312318795,3180,3180,3180,3180,0
20241219,122600,312318795,3180,3180,3180,3180,0
20241219,122500,312318795,3180,3180,3180,3180,4
20241219,122400,312306075,3175,3175,3175,3175,0
20241219,122300,312306075,3175,3175,3175,3175,0
20241219,122200,312306075,3175,3175,3175,3175,0
20241219,122100,312306075,3175,3175,3175,3175,0
20241219,122000,312306075,3175,3175,3175,3175,0
20241219,121900,312306075,3175,3175,3175,3175,0
20241219,121800,312306075,3175,3175,3175,3175,0
20241219,121700,312306075,3175,3175,3175,3175,0
20241219,121600,312306075,3175,3175,3175,3175,0
20241219,121500,312306075,3175,3180,3180,3175,33
20241219,121400,312201290,3190,3190,3190,3190,0
20241219,121300,312201290,3190,3190,3190,3190,0
20241219,121200,312201290,3190,3190,3190,3190,2
20241219,121100,312194910,3195,3195,3195,3195,0
20241219,121000,312194910,3195,3195,3195,3195,0
20241219,120900,312194910,3195,3195,3195,3195,0
20241219,120800,312194910,3195,3195,3195,3195,0
20241219,120700,312194910,3195,3195,3195,3195,0
20241219,120600,312194910,3195,3195,3195,3195,0
20241219,120500,312194910,3195,3195,3195,3195,0
20241219,120400,312194910,3195,3195,3195,3195,3
20241219,120300,312185325,3195,3195,3195,3195,5
20241219,120200,312169350,3195,3195,3195,3195,0
20241219,120100,312169350,3195,3195,3195,3195,0
20241219,120000,312169350,3195,3195,3195,3195,0
20241219,115900,312169350,3195,3185,3195,3185,826
20241219,115800,309532290,3160,3175,3175,3160,577
20241219,115700,307700450,3175,3195,3200,3175,3172
20241219,115600,297565450,3190,3135,3215,3135,45966
20241219,115500,152619345,3090,3090,3090,3090,0
20241219,115400,152619345,3090,3280,3280,3090,19076
20241219,115300,92409390,3285,3285,3285,3285,0
20241219,115200,92409390,3285,3285,3285,3285,0
20241219,115100,92409390,3285,3280,3285,3280,24
20241219,115000,92330655,3280,3280,3280,3280,0
20241219,114900,92330655,3280,3280,3280,3280,0
20241219,114800,92330655,3280,3280,3280,3280,0
20241219,114700,92330655,3280,3275,3280,3275,862
20241219,114600,89507575,3280,3280,3280,3280,0
20241219,114500,89507575,3280,3280,3280,3280,0
20241219,114400,89507575,3280,3280,3280,3280,0
20241219,114300,89507575,3280,3280,3280,3280,0
20241219,114200,89507575,3280,3280,3280,3280,0
20241219,114100,89507575,3280,3280,3280,3280,3
20241219,114000,89497735,3275,3275,3275,3275,500
20241219,113900,87860235,3275,3275,3275,3275,0
20241219,113800,87860235,3275,3275,3275,3275,0
20241219,113700,87860235,3275,3275,3275,3275,1
20241219,113600,87856960,3275,3275,3275,3275,0
20241219,113500,87856960,3275,3275,3275,3275,0
20241219,113400,87856960,3275,3275,3275,3275,246
20241219,113300,87051310,3275,3275,3275,3275,58
20241219,113200,86861360,3275,3275,3275,3275,0
20241219,113100,86861360,3275,3275,3275,3275,0
20241219,113000,86861360,3275,3265,3275,3265,113
20241219,112900,86491425,3270,3270,3270,3270,3
20241219,112800,86481615,3270,3270,3270,3270,0
20241219,112700,86481615,3270,3270,3270,3270,0
20241219,112600,86481615,3270,3270,3270,3270,0
20241219,112500,86481615,3270,3270,3270,3270,3
20241219,112400,86471805,3270,3270,3270,3270,0
20241219,112300,86471805,3270,3270,3270,3270,0
20241219,112200,86471805,3270,3265,3270,3265,5
20241219,112100,86455475,3265,3265,3265,3265,3
20241219,112000,86445680,3265,3265,3265,3265,0
20241219,111900,86445680,3265,3265,3265,3265,0
20241219,111800,86445680,3265,3265,3265,3265,0
20241219,111700,86445680,3265,3265,3265,3265,3
20241219,111600,86435885,3265,3265,3265,3265,1
20241219,111500,86432620,3260,3260,3260,3260,13
20241219,111400,86390240,3260,3260,3260,3260,0
20241219,111300,86390240,3260,3260,3260,3255,1550
20241219,111200,81337250,3260,3260,3260,3260,1952
20241219,111100,74973730,3265,3265,3265,3265,0
20241219,111000,74973730,3265,3265,3265,3265,3
20241219,110900,74963935,3265,3265,3265,3265,0
20241219,110800,74963935,3265,3265,3265,3265,0
20241219,110700,74963935,3265,3265,3265,3265,13
20241219,110600,74921490,3265,3265,3265,3265,30
20241219,110500,74823540,3265,3265,3265,3265,1
20241219,110400,74820275,3260,3260,3260,3260,0
20241219,110300,74820275,3260,3260,3260,3260,0
20241219,110200,74820275,3260,3260,3260,3260,0
20241219,110100,74820275,3260,3260,3260,3260,0
20241219,110000,74820275,3260,3260,3260,3260,0
20241219,105900,74820275,3260,3260,3260,3260,2053
20241219,105800,68127495,3245,3245,3245,3245,0
20241219,105700,68127495,3245,3245,3245,3245,8
20241219,105600,68101535,3240,3240,3240,3240,387
20241219,105500,66847655,3240,3240,3240,3240,3
20241219,105400,66837935,3235,3235,3235,3235,0
20241219,105300,66837935,3235,3235,3235,3235,0
20241219,105200,66837935,3235,3235,3235,3235,0
20241219,105100,66837935,3235,3235,3235,3235,2
20241219,105000,66831465,3240,3240,3240,3240,5
20241219,104900,66815265,3240,3240,3240,3240,0
20241219,104800,66815265,3240,3240,3240,3240,0
20241219,104700,66815265,3240,3240,3240,3240,0
20241219,104600,66815265,3240,3240,3240,3240,0
20241219,104500,66815265,3240,3240,3240,3240,2
20241219,104400,66808785,3205,3205,3205,3205,0
20241219,104300,66808785,3205,3205,3205,3205,11
20241219,104200,66773530,3200,3200,3200,3200,0
20241219,104100,66773530,3200,3200,3200,3200,0
20241219,104000,66773530,3200,3200,3200,3200,0
20241219,103900,66773530,3200,3200,3200,3200,0
20241219,103800,66773530,3200,3200,3200,3200,0
20241219,103700,66773530,3200,3205,3205,3200,250
20241219,103600,65973510,3220,3220,3220,3220,119
20241219,103500,65590330,3220,3220,3220,3220,2
20241219,103400,65583890,3175,3220,3220,3175,380
20241219,103300,64368115,3240,3265,3265,3240,182
20241219,103200,63778305,3270,3270,3270,3270,0
20241219,103100,63778305,3270,3270,3270,3270,0
20241219,103000,63778305,3270,3270,3270,3270,0
20241219,102900,63778305,3270,3270,3270,3270,0
20241219,102800,63778305,3270,3270,3270,3270,0
20241219,102700,63778305,3270,3270,3270,3270,0
20241219,102600,63778305,3270,3270,3270,3270,0
20241219,102500,63778305,3270,3270,3270,3270,3
20241219,102400,63768495,3275,3275,3275,3275,3
20241219,102300,63758670,3275,3275,3275,3275,1
20241219,102200,63755395,3275,3275,3275,3275,0
20241219,102100,63755395,3275,3275,3275,3275,0
20241219,102000,63755395,3275,3280,3280,3275,3
20241219,101900,63745565,3280,3280,3280,3280,12
20241219,101800,63706205,3275,3275,3275,3275,0
20241219,101700,63706205,3275,3275,3275,3275,79
20241219,101600,63447480,3260,3260,3260,3260,11
20241219,101500,63411620,3275,3275,3275,3275,0
20241219,101400,63411620,3275,3275,3275,3275,0
20241219,101300,63411620,3275,3275,3275,3275,7
20241219,101200,63388695,3290,3275,3290,3275,63
20241219,101100,63182195,3275,3275,3275,3275,103
20241219,101000,62844870,3275,3260,3275,3260,42
20241219,100900,62707885,3260,3255,3260,3255,1036
20241219,100800,59333205,3255,3255,3255,3255,525
20241219,100700,57624330,3265,3235,3265,3235,50
20241219,100600,57461825,3225,3225,3225,3225,0
20241219,100500,57461825,3225,3225,3225,3225,0
20241219,100400,57461825,3225,3205,3225,3205,65
20241219,100300,57252395,3205,3205,3205,3205,1
20241219,100200,57249190,3225,3225,3225,3225,2
20241219,100100,57242740,3220,3220,3220,3220,0
20241219,100000,57242740,3220,3220,3220,3220,244
20241219,095900,56457060,3220,3220,3220,3220,3400
20241219,095800,45509060,3240,3240,3245,3240,1212
20241219,095700,41576730,3245,3205,3245,3180,6861
20241219,095600,19616960,3195,3195,3195,3195,500
20241219,095500,18019460,3200,3200,3200,3200,3
20241219,095400,18009860,3195,3195,3195,3195,46
20241219,095300,17862890,3195,3185,3195,3185,1174
20241219,095200,14121720,3185,3170,3185,3170,405
20241219,095100,12835955,3170,3170,3170,3170,6
20241219,095000,12816935,3170,3170,3170,3170,0
20241219,094900,12816935,3170,3170,3170,3170,0
20241219,094800,12816935,3170,3170,3170,3170,0
20241219,094700,12816935,3170,3170,3170,3170,0
20241219,094600,12816935,3170,3170,3170,3170,0
20241219,094500,12816935,3170,3170,3170,3170,0
20241219,094400,12816935,3170,3170,3170,3170,0
20241219,094300,12816935,3170,3170,3170,3170,3
20241219,094200,12807425,3170,3170,3170,3170,0
20241219,094100,12807425,3170,3170,3170,3170,9
20241219,094000,12778895,3140,3140,3140,3140,0
20241219,093900,12778895,3140,3140,3140,3140,0
20241219,093800,12778895,3140,3140,3140,3140,0
20241219,093700,12778895,3140,3145,3145,3140,400
20241219,093600,11522670,3140,3140,3140,3140,0
20241219,093500,11522670,3140,3140,3140,3140,0
20241219,093400,11522670,3140,3140,3140,3140,0
20241219,093300,11522670,3140,3140,3140,3140,0
20241219,093200,11522670,3140,3140,3140,3140,0
20241219,093100,11522670,3140,3140,3140,3140,0
20241219,093000,11522670,3140,3150,3150,3140,140
20241219,092900,11081680,3150,3150,3150,3150,0
20241219,092800,11081680,3150,3150,3150,3150,0
20241219,092700,11081680,3150,3175,3175,3150,381
20241219,092600,9877940,3175,3175,3175,3175,0
20241219,092500,9877940,3175,3175,3175,3175,0
20241219,092400,9877940,3175,3175,3175,3175,11
20241219,092300,9843015,3165,3165,3165,3165,0
20241219,092200,9843015,3165,3165,3165,3165,0
20241219,092100,9843015,3165,3165,3165,3165,0
20241219,092000,9843015,3165,3165,3165,3165,1
20241219,091900,9839850,3165,3170,3170,3165,65
20241219,091800,9633875,3165,3165,3165,3165,0
20241219,091700,9633875,3165,3165,3165,3165,501
20241219,091600,8048210,3160,3160,3160,3160,500
20241219,091500,6468210,3185,3185,3185,3185,1
20241219,091400,6465025,3160,3160,3160,3160,0
20241219,091300,6465025,3160,3165,3165,3160,300
20241219,091200,5516995,3165,3165,3165,3165,358
20241219,091100,4383925,3165,3165,3165,3165,0
20241219,091000,4383925,3165,3165,3165,3165,202
20241219,090900,3744595,3165,3165,3165,3165,0
20241219,090800,3744595,3165,3165,3165,3165,0
20241219,090700,3744595,3165,3165,3165,3165,0
20241219,090600,3744595,3165,3165,3165,3165,0
20241219,090500,3744595,3165,3165,3165,3165,0
20241219,090400,3744595,3165,3175,3175,3165,1004
20241219,090300,566005,3240,3240,3240,3240,0
20241219,090200,566005,3240,3240,3240,3240,0
20241219,090100,566005,3240,3235,3240,3235,13
20241219,090000,523945,3245,3175,3245,3175,165