KissMeData/264660/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,210000,390703080,10060,10060,10060,10060,1437
20241216,205900,390703080,10060,10060,10060,10060,0
20241216,205800,390703080,10060,10060,10060,10060,0
20241216,205700,390703080,10060,10060,10060,10060,0
20241216,205600,390703080,10060,10060,10060,10060,0
20241216,205500,390703080,10060,10060,10060,10060,0
20241216,205400,390703080,10060,10060,10060,10060,0
20241216,205300,390703080,10060,10060,10060,10060,0
20241216,205200,390703080,10060,10060,10060,10060,0
20241216,205100,390703080,10060,10060,10060,10060,0
20241216,205000,390703080,10060,10060,10060,10060,0
20241216,204900,390703080,10060,10060,10060,10060,0
20241216,204800,390703080,10060,10060,10060,10060,0
20241216,204700,390703080,10060,10060,10060,10060,0
20241216,204600,390703080,10060,10060,10060,10060,0
20241216,204500,390703080,10060,10060,10060,10060,0
20241216,204400,390703080,10060,10060,10060,10060,0
20241216,204300,390703080,10060,10060,10060,10060,0
20241216,204200,390703080,10060,10060,10060,10060,0
20241216,204100,390703080,10060,10060,10060,10060,0
20241216,204000,390703080,10060,10060,10060,10060,0
20241216,203900,390703080,10060,10060,10060,10060,0
20241216,203800,390703080,10060,10060,10060,10060,0
20241216,203700,390703080,10060,10060,10060,10060,0
20241216,203600,390703080,10060,10060,10060,10060,0
20241216,203500,390703080,10060,10060,10060,10060,0
20241216,203400,390703080,10060,10060,10060,10060,0
20241216,203300,390703080,10060,10060,10060,10060,0
20241216,203200,390703080,10060,10060,10060,10060,0
20241216,203100,390703080,10060,10060,10060,10060,0
20241216,203000,390703080,10060,10060,10060,10060,1437
20241216,202900,390703080,10060,10060,10060,10060,0
20241216,202800,390703080,10060,10060,10060,10060,0
20241216,202700,390703080,10060,10060,10060,10060,0
20241216,202600,390703080,10060,10060,10060,10060,0
20241216,202500,390703080,10060,10060,10060,10060,0
20241216,202400,390703080,10060,10060,10060,10060,0
20241216,202300,390703080,10060,10060,10060,10060,0
20241216,202200,390703080,10060,10060,10060,10060,0
20241216,202100,390703080,10060,10060,10060,10060,0
20241216,202000,390703080,10060,10060,10060,10060,0
20241216,201900,390703080,10060,10060,10060,10060,0
20241216,201800,390703080,10060,10060,10060,10060,0
20241216,201700,390703080,10060,10060,10060,10060,0
20241216,201600,390703080,10060,10060,10060,10060,0
20241216,201500,390703080,10060,10060,10060,10060,0
20241216,201400,390703080,10060,10060,10060,10060,0
20241216,201300,390703080,10060,10060,10060,10060,0
20241216,201200,390703080,10060,10060,10060,10060,0
20241216,201100,390703080,10060,10060,10060,10060,0
20241216,201000,390703080,10060,10060,10060,10060,0
20241216,200900,390703080,10060,10060,10060,10060,0
20241216,200800,390703080,10060,10060,10060,10060,0
20241216,200700,390703080,10060,10060,10060,10060,0
20241216,200600,390703080,10060,10060,10060,10060,0
20241216,200500,390703080,10060,10060,10060,10060,0
20241216,200400,390703080,10060,10060,10060,10060,0
20241216,200300,390703080,10060,10060,10060,10060,0
20241216,200200,390703080,10060,10060,10060,10060,0
20241216,200100,390703080,10060,10060,10060,10060,0
20241216,200000,390703080,10060,10060,10060,10060,1437
20241216,195900,390703080,10060,10060,10060,10060,0
20241216,195800,390703080,10060,10060,10060,10060,0
20241216,195700,390703080,10060,10060,10060,10060,0
20241216,195600,390703080,10060,10060,10060,10060,0
20241216,195500,390703080,10060,10060,10060,10060,0
20241216,195400,390703080,10060,10060,10060,10060,0
20241216,195300,390703080,10060,10060,10060,10060,0
20241216,195200,390703080,10060,10060,10060,10060,0
20241216,195100,390703080,10060,10060,10060,10060,0
20241216,195000,390703080,10060,10060,10060,10060,0
20241216,194900,390703080,10060,10060,10060,10060,0
20241216,194800,390703080,10060,10060,10060,10060,0
20241216,194700,390703080,10060,10060,10060,10060,0
20241216,194600,390703080,10060,10060,10060,10060,0
20241216,194500,390703080,10060,10060,10060,10060,0
20241216,194400,390703080,10060,10060,10060,10060,0
20241216,194300,390703080,10060,10060,10060,10060,0
20241216,194200,390703080,10060,10060,10060,10060,0
20241216,194100,390703080,10060,10060,10060,10060,0
20241216,194000,390703080,10060,10060,10060,10060,0
20241216,193900,390703080,10060,10060,10060,10060,0
20241216,193800,390703080,10060,10060,10060,10060,0
20241216,193700,390703080,10060,10060,10060,10060,0
20241216,193600,390703080,10060,10060,10060,10060,0
20241216,193500,390703080,10060,10060,10060,10060,0
20241216,193400,390703080,10060,10060,10060,10060,0
20241216,193300,390703080,10060,10060,10060,10060,0
20241216,193200,390703080,10060,10060,10060,10060,0
20241216,193100,390703080,10060,10060,10060,10060,0
20241216,193000,390703080,10060,10060,10060,10060,1437
20241216,192900,390703080,10060,10060,10060,10060,0
20241216,192800,390703080,10060,10060,10060,10060,0
20241216,192700,390703080,10060,10060,10060,10060,0
20241216,192600,390703080,10060,10060,10060,10060,0
20241216,192500,390703080,10060,10060,10060,10060,0
20241216,192400,390703080,10060,10060,10060,10060,0
20241216,192300,390703080,10060,10060,10060,10060,0
20241216,192200,390703080,10060,10060,10060,10060,0
20241216,192100,390703080,10060,10060,10060,10060,0
20241216,192000,390703080,10060,10060,10060,10060,0
20241216,191900,390703080,10060,10060,10060,10060,0
20241216,191800,390703080,10060,10060,10060,10060,0
20241216,191700,390703080,10060,10060,10060,10060,0
20241216,191600,390703080,10060,10060,10060,10060,0
20241216,191500,390703080,10060,10060,10060,10060,0
20241216,191400,390703080,10060,10060,10060,10060,0
20241216,191300,390703080,10060,10060,10060,10060,0
20241216,191200,390703080,10060,10060,10060,10060,0
20241216,191100,390703080,10060,10060,10060,10060,0
20241216,191000,390703080,10060,10060,10060,10060,0
20241216,190900,390703080,10060,10060,10060,10060,0
20241216,190800,390703080,10060,10060,10060,10060,0
20241216,190700,390703080,10060,10060,10060,10060,0
20241216,190600,390703080,10060,10060,10060,10060,0
20241216,190500,390703080,10060,10060,10060,10060,0
20241216,190400,390703080,10060,10060,10060,10060,0
20241216,190300,390703080,10060,10060,10060,10060,0
20241216,190200,390703080,10060,10060,10060,10060,0
20241216,190100,390703080,10060,10060,10060,10060,0
20241216,190000,390703080,10060,10060,10060,10060,1437
20241216,185900,390703080,10060,10060,10060,10060,0
20241216,185800,390703080,10060,10060,10060,10060,0
20241216,185700,390703080,10060,10060,10060,10060,0
20241216,185600,390703080,10060,10060,10060,10060,0
20241216,185500,390703080,10060,10060,10060,10060,0
20241216,185400,390703080,10060,10060,10060,10060,0
20241216,185300,390703080,10060,10060,10060,10060,0
20241216,185200,390703080,10060,10060,10060,10060,0
20241216,185100,390703080,10060,10060,10060,10060,0
20241216,185000,390703080,10060,10060,10060,10060,0
20241216,184900,390703080,10060,10060,10060,10060,0
20241216,184800,390703080,10060,10060,10060,10060,0
20241216,184700,390703080,10060,10060,10060,10060,0
20241216,184600,390703080,10060,10060,10060,10060,0
20241216,184500,390703080,10060,10060,10060,10060,0
20241216,184400,390703080,10060,10060,10060,10060,0
20241216,184300,390703080,10060,10060,10060,10060,0
20241216,184200,390703080,10060,10060,10060,10060,0
20241216,184100,390703080,10060,10060,10060,10060,0
20241216,184000,390703080,10060,10060,10060,10060,0
20241216,183900,390703080,10060,10060,10060,10060,0
20241216,183800,390703080,10060,10060,10060,10060,0
20241216,183700,390703080,10060,10060,10060,10060,0
20241216,183600,390703080,10060,10060,10060,10060,0
20241216,183500,390703080,10060,10060,10060,10060,0
20241216,183400,390703080,10060,10060,10060,10060,0
20241216,183300,390703080,10060,10060,10060,10060,0
20241216,183200,390703080,10060,10060,10060,10060,0
20241216,183100,390703080,10060,10060,10060,10060,0
20241216,183000,390703080,10060,10060,10060,10060,1437
20241216,182900,390703080,10060,10060,10060,10060,0
20241216,182800,390703080,10060,10060,10060,10060,0
20241216,182700,390703080,10060,10060,10060,10060,0
20241216,182600,390703080,10060,10060,10060,10060,0
20241216,182500,390703080,10060,10060,10060,10060,0
20241216,182400,390703080,10060,10060,10060,10060,0
20241216,182300,390703080,10060,10060,10060,10060,0
20241216,182200,390703080,10060,10060,10060,10060,0
20241216,182100,390703080,10060,10060,10060,10060,0
20241216,182000,390703080,10060,10060,10060,10060,0
20241216,181900,390703080,10060,10060,10060,10060,0
20241216,181800,390703080,10060,10060,10060,10060,0
20241216,181700,390703080,10060,10060,10060,10060,0
20241216,181600,390703080,10060,10060,10060,10060,0
20241216,181500,390703080,10060,10060,10060,10060,0
20241216,181400,390703080,10060,10060,10060,10060,0
20241216,181300,390703080,10060,10060,10060,10060,0
20241216,181200,390703080,10060,10060,10060,10060,0
20241216,181100,390703080,10060,10060,10060,10060,0
20241216,181000,390703080,10060,10060,10060,10060,0
20241216,180900,390703080,10060,10060,10060,10060,0
20241216,180800,390703080,10060,10060,10060,10060,0
20241216,180700,390703080,10060,10060,10060,10060,0
20241216,180600,390703080,10060,10060,10060,10060,0
20241216,180500,390703080,10060,10060,10060,10060,0
20241216,180400,390703080,10060,10060,10060,10060,0
20241216,180300,390703080,10060,10060,10060,10060,0
20241216,180200,390703080,10060,10060,10060,10060,0
20241216,180100,390703080,10060,10060,10060,10060,0
20241216,180000,390703080,10060,10060,10060,10060,1437
20241216,175900,390703080,10060,10060,10060,10060,0
20241216,175800,390703080,10060,10060,10060,10060,0
20241216,175700,390703080,10060,10060,10060,10060,0
20241216,175600,390703080,10060,10060,10060,10060,0
20241216,175500,390703080,10060,10060,10060,10060,0
20241216,175400,390703080,10060,10060,10060,10060,0
20241216,175300,390703080,10060,10060,10060,10060,0
20241216,175200,390703080,10060,10060,10060,10060,0
20241216,175100,390703080,10060,10060,10060,10060,0
20241216,175000,390703080,10060,10060,10060,10060,0
20241216,174900,390703080,10060,10060,10060,10060,0
20241216,174800,390703080,10060,10060,10060,10060,0
20241216,174700,390703080,10060,10060,10060,10060,0
20241216,174600,390703080,10060,10060,10060,10060,0
20241216,174500,390703080,10060,10060,10060,10060,0
20241216,174400,390703080,10060,10060,10060,10060,0
20241216,174300,390703080,10060,10060,10060,10060,0
20241216,174200,390703080,10060,10060,10060,10060,0
20241216,174100,390703080,10060,10060,10060,10060,0
20241216,174000,390703080,10060,10060,10060,10060,0
20241216,173900,390703080,10060,10060,10060,10060,0
20241216,173800,390703080,10060,10060,10060,10060,0
20241216,173700,390703080,10060,10060,10060,10060,0
20241216,173600,390703080,10060,10060,10060,10060,0
20241216,173500,390703080,10060,10060,10060,10060,0
20241216,173400,390703080,10060,10060,10060,10060,0
20241216,173300,390703080,10060,10060,10060,10060,0
20241216,173200,390703080,10060,10060,10060,10060,0
20241216,173100,390703080,10060,10060,10060,10060,0
20241216,173000,390703080,10060,10060,10060,10060,1437
20241216,172900,390703080,10060,10060,10060,10060,0
20241216,172800,390703080,10060,10060,10060,10060,0
20241216,172700,390703080,10060,10060,10060,10060,0
20241216,172600,390703080,10060,10060,10060,10060,0
20241216,172500,390703080,10060,10060,10060,10060,0
20241216,172400,390703080,10060,10060,10060,10060,0
20241216,172300,390703080,10060,10060,10060,10060,0
20241216,172200,390703080,10060,10060,10060,10060,0
20241216,172100,390703080,10060,10060,10060,10060,0
20241216,172000,390703080,10060,10060,10060,10060,0
20241216,171900,390703080,10060,10060,10060,10060,0
20241216,171800,390703080,10060,10060,10060,10060,0
20241216,171700,390703080,10060,10060,10060,10060,0
20241216,171600,390703080,10060,10060,10060,10060,0
20241216,171500,390703080,10060,10060,10060,10060,0
20241216,171400,390703080,10060,10060,10060,10060,0
20241216,171300,390703080,10060,10060,10060,10060,0
20241216,171200,390703080,10060,10060,10060,10060,0
20241216,171100,390703080,10060,10060,10060,10060,0
20241216,171000,390703080,10060,10060,10060,10060,0
20241216,170900,390703080,10060,10060,10060,10060,0
20241216,170800,390703080,10060,10060,10060,10060,0
20241216,170700,390703080,10060,10060,10060,10060,0
20241216,170600,390703080,10060,10060,10060,10060,0
20241216,170500,390703080,10060,10060,10060,10060,0
20241216,170400,390703080,10060,10060,10060,10060,0
20241216,170300,390703080,10060,10060,10060,10060,0
20241216,170200,390703080,10060,10060,10060,10060,0
20241216,170100,390703080,10060,10060,10060,10060,0
20241216,170000,390703080,10060,10060,10060,10060,1437
20241216,165900,390703080,10060,10060,10060,10060,0
20241216,165800,390703080,10060,10060,10060,10060,0
20241216,165700,390703080,10060,10060,10060,10060,0
20241216,165600,390703080,10060,10060,10060,10060,0
20241216,165500,390703080,10060,10060,10060,10060,0
20241216,165400,390703080,10060,10060,10060,10060,0
20241216,165300,390703080,10060,10060,10060,10060,0
20241216,165200,390703080,10060,10060,10060,10060,0
20241216,165100,390703080,10060,10060,10060,10060,0
20241216,165000,390703080,10060,10060,10060,10060,0
20241216,164900,390703080,10060,10060,10060,10060,0
20241216,164800,390703080,10060,10060,10060,10060,0
20241216,164700,390703080,10060,10060,10060,10060,0
20241216,164600,390703080,10060,10060,10060,10060,0
20241216,164500,390703080,10060,10060,10060,10060,0
20241216,164400,390703080,10060,10060,10060,10060,0
20241216,164300,390703080,10060,10060,10060,10060,0
20241216,164200,390703080,10060,10060,10060,10060,0
20241216,164100,390703080,10060,10060,10060,10060,0
20241216,164000,390703080,10060,10060,10060,10060,0
20241216,163900,390703080,10060,10060,10060,10060,0
20241216,163800,390703080,10060,10060,10060,10060,0
20241216,163700,390703080,10060,10060,10060,10060,0
20241216,163600,390703080,10060,10060,10060,10060,0
20241216,163500,390703080,10060,10060,10060,10060,0
20241216,163400,390703080,10060,10060,10060,10060,0
20241216,163300,390703080,10060,10060,10060,10060,0
20241216,163200,390703080,10060,10060,10060,10060,0
20241216,163100,390703080,10060,10060,10060,10060,0
20241216,163000,390703080,10060,10060,10060,10060,1437
20241216,162900,390703080,10060,10060,10060,10060,0
20241216,162800,390703080,10060,10060,10060,10060,0
20241216,162700,390703080,10060,10060,10060,10060,0
20241216,162600,390703080,10060,10060,10060,10060,0
20241216,162500,390703080,10060,10060,10060,10060,0
20241216,162400,390703080,10060,10060,10060,10060,0
20241216,162300,390703080,10060,10060,10060,10060,0
20241216,162200,390703080,10060,10060,10060,10060,0
20241216,162100,390703080,10060,10060,10060,10060,0
20241216,162000,390703080,10060,10060,10060,10060,0
20241216,161900,390703080,10060,10060,10060,10060,0
20241216,161800,390703080,10060,10060,10060,10060,0
20241216,161700,390703080,10060,10060,10060,10060,0
20241216,161600,390703080,10060,10060,10060,10060,0
20241216,161500,390703080,10060,10060,10060,10060,0
20241216,161400,390703080,10060,10060,10060,10060,0
20241216,161300,390703080,10060,10060,10060,10060,0
20241216,161200,390703080,10060,10060,10060,10060,0
20241216,161100,390703080,10060,10060,10060,10060,0
20241216,161000,390703080,10060,10060,10060,10060,0
20241216,160900,390703080,10060,10060,10060,10060,0
20241216,160800,390703080,10060,10060,10060,10060,0
20241216,160700,390703080,10060,10060,10060,10060,0
20241216,160600,390703080,10060,10060,10060,10060,0
20241216,160500,390703080,10060,10060,10060,10060,0
20241216,160400,390703080,10060,10060,10060,10060,0
20241216,160300,390703080,10060,10060,10060,10060,0
20241216,160200,390703080,10060,10060,10060,10060,0
20241216,160100,390703080,10060,10060,10060,10060,0
20241216,160000,390703080,10060,10060,10060,10060,1437
20241216,155900,390703080,10060,10060,10060,10060,0
20241216,155800,390703080,10060,10060,10060,10060,0
20241216,155700,390703080,10060,10060,10060,10060,0
20241216,155600,390703080,10060,10060,10060,10060,0
20241216,155500,390703080,10060,10060,10060,10060,0
20241216,155400,390703080,10060,10060,10060,10060,0
20241216,155300,390703080,10060,10060,10060,10060,0
20241216,155200,390703080,10060,10060,10060,10060,0
20241216,155100,390703080,10060,10060,10060,10060,0
20241216,155000,390703080,10060,10060,10060,10060,0
20241216,154900,390703080,10060,10060,10060,10060,0
20241216,154800,390703080,10060,10060,10060,10060,0
20241216,154700,390703080,10060,10060,10060,10060,0
20241216,154600,390703080,10060,10060,10060,10060,0
20241216,154500,390703080,10060,10060,10060,10060,0
20241216,154400,390703080,10060,10060,10060,10060,0
20241216,154300,390703080,10060,10060,10060,10060,0
20241216,154200,390703080,10060,10060,10060,10060,0
20241216,154100,390703080,10060,10060,10060,10060,0
20241216,154000,390703080,10060,10060,10060,10060,0
20241216,153900,390703080,10060,10060,10060,10060,0
20241216,153800,390703080,10060,10060,10060,10060,0
20241216,153700,390703080,10060,10060,10060,10060,0
20241216,153600,390703080,10060,10060,10060,10060,0
20241216,153500,390703080,10060,10060,10060,10060,0
20241216,153400,390703080,10060,10060,10060,10060,0
20241216,153300,390703080,10060,10060,10060,10060,0
20241216,153200,390703080,10060,10060,10060,10060,0
20241216,153100,390703080,10060,10060,10060,10060,0
20241216,153000,390703080,10060,10060,10060,10060,2874
20241216,152900,376246860,10060,10060,10060,10060,0
20241216,152800,376246860,10060,10060,10060,10060,0
20241216,152700,376246860,10060,10060,10060,10060,0
20241216,152600,376246860,10060,10060,10060,10060,0
20241216,152500,376246860,10060,10060,10060,10060,0
20241216,152400,376246860,10060,10060,10060,10060,0
20241216,152300,376246860,10060,10060,10060,10060,0
20241216,152200,376246860,10060,10060,10060,10060,0
20241216,152100,376246860,10060,10060,10060,10060,0
20241216,152000,376246860,10060,10060,10060,10060,0
20241216,151900,376246860,10060,10050,10070,10050,607
20241216,151800,370139910,10050,10010,10050,10010,450
20241216,151700,365626540,10000,9980,10000,9980,1540
20241216,151600,350237650,9990,9980,9990,9980,301
20241216,151500,347230670,9980,9980,9980,9970,217
20241216,151400,345065180,9980,9960,9980,9960,368
20241216,151300,341393540,9980,9980,9980,9980,0
20241216,151200,341393540,9980,9980,9980,9980,0
20241216,151100,341393540,9980,9980,9980,9980,0
20241216,151000,341393540,9980,9980,9980,9980,0
20241216,150900,341393540,9980,9980,9980,9980,79
20241216,150800,340605120,9980,9980,9980,9980,0
20241216,150700,340605120,9980,9990,9990,9980,206
20241216,150600,338547880,9980,9980,9980,9980,0
20241216,150500,338547880,9980,9980,9980,9980,51
20241216,150400,338038900,9970,9970,9970,9970,0
20241216,150300,338038900,9970,9970,9970,9970,1
20241216,150200,338028930,9960,9940,9960,9940,148
20241216,150100,336555180,9940,9940,9940,9940,0
20241216,150000,336555180,9940,9940,9940,9940,0
20241216,145900,336555180,9940,9940,9940,9940,0
20241216,145800,336555180,9940,9940,9940,9940,0
20241216,145700,336555180,9940,9940,9940,9940,0
20241216,145600,336555180,9940,9940,9940,9940,338
20241216,145500,333195460,9940,9940,9940,9940,0
20241216,145400,333195460,9940,9940,9940,9940,1
20241216,145300,333185520,9950,9950,9950,9950,1
20241216,145200,333175570,9960,9960,9960,9960,0
20241216,145100,333175570,9960,9960,9960,9960,0
20241216,145000,333175570,9960,9960,9960,9960,0
20241216,144900,333175570,9960,9960,9960,9960,0
20241216,144800,333175570,9960,9960,9960,9960,103
20241216,144700,332149690,9960,9960,9960,9960,200
20241216,144600,330157690,10000,10000,10000,10000,0
20241216,144500,330157690,10000,10030,10030,10000,306
20241216,144400,327097530,10040,10070,10070,10040,83
20241216,144300,326263940,10080,10080,10090,10070,79
20241216,144200,325468050,10080,10080,10080,10080,84
20241216,144100,324621330,10070,10070,10070,10070,17
20241216,144000,324450140,10080,10060,10080,10060,78
20241216,143900,323664440,10040,10040,10040,10040,0
20241216,143800,323664440,10040,10040,10040,10040,26
20241216,143700,323403400,10030,10030,10030,10030,19
20241216,143600,323212830,10000,10000,10000,10000,0
20241216,143500,323212830,10000,10000,10000,10000,0
20241216,143400,323212830,10000,10000,10000,10000,0
20241216,143300,323212830,10000,10000,10000,10000,0
20241216,143200,323212830,10000,10000,10000,10000,1
20241216,143100,323202830,9980,10000,10060,9980,177
20241216,143000,321424910,10010,10010,10010,10010,0
20241216,142900,321424910,10010,9980,10040,9980,102
20241216,142800,320404390,10060,9990,10060,9960,701
20241216,142700,313360870,10030,9950,10030,9950,15
20241216,142600,313210860,9950,9950,9950,9950,0
20241216,142500,313210860,9950,9950,9950,9950,0
20241216,142400,313210860,9950,9950,9950,9950,0
20241216,142300,313210860,9950,9940,9950,9940,8
20241216,142200,313131280,9940,9920,10000,9920,957
20241216,142100,303591270,9900,9900,9900,9900,0
20241216,142000,303591270,9900,9900,9900,9900,97
20241216,141900,302630970,9880,9880,9880,9880,36
20241216,141800,302275290,9880,9880,9880,9880,1
20241216,141700,302265410,9850,9840,9900,9840,38
20241216,141600,301890370,9860,9860,9860,9860,0
20241216,141500,301890370,9860,9860,9860,9860,0
20241216,141400,301890370,9860,9840,9860,9840,17
20241216,141300,301722820,9850,9810,9850,9810,18
20241216,141200,301545930,9810,9840,9840,9810,500
20241216,141100,296639170,9840,9840,9840,9840,0
20241216,141000,296639170,9840,9840,9840,9840,0
20241216,140900,296639170,9840,9840,9840,9840,0
20241216,140800,296639170,9840,9850,9850,9840,11
20241216,140700,296530920,9840,9840,9840,9840,0
20241216,140600,296530920,9840,9840,9840,9840,0
20241216,140500,296530920,9840,9840,9840,9840,0
20241216,140400,296530920,9840,9840,9840,9840,0
20241216,140300,296530920,9840,9840,9840,9840,0
20241216,140200,296530920,9840,9840,9840,9840,0
20241216,140100,296530920,9840,9840,9840,9840,0
20241216,140000,296530920,9840,9840,9840,9840,0
20241216,135900,296530920,9840,9840,9840,9840,0
20241216,135800,296530920,9840,9840,9840,9840,0
20241216,135700,296530920,9840,9840,9840,9840,0
20241216,135600,296530920,9840,9840,9840,9840,0
20241216,135500,296530920,9840,9840,9840,9840,2
20241216,135400,296511240,9840,9840,9840,9840,0
20241216,135300,296511240,9840,9840,9840,9840,0
20241216,135200,296511240,9840,9840,9840,9840,0
20241216,135100,296511240,9840,9840,9840,9840,0
20241216,135000,296511240,9840,9840,9840,9840,0
20241216,134900,296511240,9840,9840,9840,9840,0
20241216,134800,296511240,9840,9840,9840,9840,0
20241216,134700,296511240,9840,9840,9840,9840,0
20241216,134600,296511240,9840,9840,9840,9840,1
20241216,134500,296501400,9840,9840,9840,9840,0
20241216,134400,296501400,9840,9830,9840,9830,3
20241216,134300,296471890,9840,9840,9840,9840,0
20241216,134200,296471890,9840,9840,9840,9840,0
20241216,134100,296471890,9840,9830,9840,9830,3
20241216,134000,296442380,9820,9820,9820,9820,0
20241216,133900,296442380,9820,9820,9820,9820,22
20241216,133800,296226340,9820,9820,9820,9820,9
20241216,133700,296137960,9830,9830,9830,9830,0
20241216,133600,296137960,9830,9830,9830,9830,0
20241216,133500,296137960,9830,9830,9830,9830,0
20241216,133400,296137960,9830,9830,9830,9830,0
20241216,133300,296137960,9830,9830,9830,9830,0
20241216,133200,296137960,9830,9830,9830,9830,1
20241216,133100,296128130,9830,9830,9830,9830,0
20241216,133000,296128130,9830,9830,9830,9830,0
20241216,132900,296128130,9830,9830,9830,9830,1
20241216,132800,296118300,9830,9830,9830,9830,0
20241216,132700,296118300,9830,9830,9830,9830,0
20241216,132600,296118300,9830,9830,9830,9830,0
20241216,132500,296118300,9830,9830,9830,9830,0
20241216,132400,296118300,9830,9830,9830,9830,69
20241216,132300,295440030,9810,9810,9810,9810,47
20241216,132200,294978960,9810,9810,9810,9810,0
20241216,132100,294978960,9810,9810,9810,9810,0
20241216,132000,294978960,9810,9810,9810,9810,0
20241216,131900,294978960,9810,9810,9810,9810,0
20241216,131800,294978960,9810,9810,9810,9810,0
20241216,131700,294978960,9810,9840,9840,9810,100
20241216,131600,293997580,9870,9870,9870,9870,0
20241216,131500,293997580,9870,9870,9870,9870,1
20241216,131400,293987710,9890,9890,9890,9890,0
20241216,131300,293987710,9890,9890,9890,9890,0
20241216,131200,293987710,9890,9890,9890,9890,0
20241216,131100,293987710,9890,9920,9920,9890,747
20241216,131000,286586720,9950,9950,9950,9950,0
20241216,130900,286586720,9950,9950,9950,9950,0
20241216,130800,286586720,9950,9950,9950,9950,0
20241216,130700,286586720,9950,9950,9950,9950,0
20241216,130600,286586720,9950,9950,9950,9950,0
20241216,130500,286586720,9950,9950,9950,9950,0
20241216,130400,286586720,9950,9950,9950,9950,3
20241216,130300,286556870,9970,9970,9970,9970,0
20241216,130200,286556870,9970,9970,9970,9970,0
20241216,130100,286556870,9970,9970,9970,9970,0
20241216,130000,286556870,9970,9970,9970,9970,0
20241216,125900,286556870,9970,9970,9970,9970,0
20241216,125800,286556870,9970,9970,9970,9970,0
20241216,125700,286556870,9970,9970,9970,9970,0
20241216,125600,286556870,9970,9970,9970,9970,0
20241216,125500,286556870,9970,9970,9970,9970,0
20241216,125400,286556870,9970,9970,9970,9970,5
20241216,125300,286507020,9910,9910,9910,9910,0
20241216,125200,286507020,9910,9910,9910,9910,0
20241216,125100,286507020,9910,9910,9910,9910,0
20241216,125000,286507020,9910,9910,9910,9910,0
20241216,124900,286507020,9910,9930,9930,9910,352
20241216,124800,283015700,9930,9930,9930,9930,0
20241216,124700,283015700,9930,9930,9930,9930,0
20241216,124600,283015700,9930,9930,9930,9930,0
20241216,124500,283015700,9930,9930,9930,9930,0
20241216,124400,283015700,9930,9930,9930,9930,0
20241216,124300,283015700,9930,9980,9980,9930,268
20241216,124200,280353550,9940,9940,9940,9940,0
20241216,124100,280353550,9940,9940,9940,9940,0
20241216,124000,280353550,9940,9960,9960,9940,265
20241216,123900,277717160,9980,9980,9980,9980,1
20241216,123800,277707180,10020,10020,10020,10020,0
20241216,123700,277707180,10020,10020,10020,10020,0
20241216,123600,277707180,10020,10020,10020,10020,0
20241216,123500,277707180,10020,10020,10020,10020,0
20241216,123400,277707180,10020,10020,10020,10020,56
20241216,123300,277146060,10020,10020,10020,10020,1
20241216,123200,277136040,10000,10020,10020,10000,2
20241216,123100,277116020,9950,9950,9950,9950,0
20241216,123000,277116020,9950,9950,9950,9950,0
20241216,122900,277116020,9950,9950,9950,9950,0
20241216,122800,277116020,9950,9950,9950,9950,0
20241216,122700,277116020,9950,9950,9950,9950,0
20241216,122600,277116020,9950,9950,9950,9950,0
20241216,122500,277116020,9950,9950,9950,9950,0
20241216,122400,277116020,9950,9950,9950,9950,0
20241216,122300,277116020,9950,9950,9950,9950,0
20241216,122200,277116020,9950,9960,9960,9950,26
20241216,122100,276857200,9980,9980,9980,9980,0
20241216,122000,276857200,9980,9980,9980,9980,0
20241216,121900,276857200,9980,9980,9980,9980,24
20241216,121800,276617680,10010,10010,10010,10010,252
20241216,121700,274095160,9980,9980,9980,9980,20
20241216,121600,273895560,9980,9980,9980,9980,0
20241216,121500,273895560,9980,10010,10010,9980,367
20241216,121400,270229470,9990,9990,9990,9990,0
20241216,121300,270229470,9990,9990,9990,9990,0
20241216,121200,270229470,9990,9990,9990,9990,0
20241216,121100,270229470,9990,9990,9990,9990,0
20241216,121000,270229470,9990,9990,9990,9990,0
20241216,120900,270229470,9990,9990,9990,9990,0
20241216,120800,270229470,9990,9990,9990,9990,0
20241216,120700,270229470,9990,10000,10000,9990,115
20241216,120600,269079710,10030,10000,10030,10000,27
20241216,120500,268808930,10040,10040,10040,10040,60
20241216,120400,268206530,10040,10040,10040,10040,1
20241216,120300,268196490,10050,10040,10050,10040,61
20241216,120200,267583940,10050,10050,10050,10050,0
20241216,120100,267583940,10050,10050,10050,10050,0
20241216,120000,267583940,10050,10050,10050,10050,0
20241216,115900,267583940,10050,10050,10050,10050,99
20241216,115800,266588990,10050,10050,10050,10000,95
20241216,115700,265636440,10050,10050,10050,10050,0
20241216,115600,265636440,10050,10050,10050,10050,0
20241216,115500,265636440,10050,10050,10050,10050,70
20241216,115400,264932940,10040,10040,10040,10040,0
20241216,115300,264932940,10040,10040,10040,10040,0
20241216,115200,264932940,10040,10040,10040,10040,150
20241216,115100,263426940,9990,9990,9990,9990,190
20241216,115000,261528840,10040,10040,10040,10040,0
20241216,114900,261528840,10040,10040,10040,10040,0
20241216,114800,261528840,10040,10040,10040,10040,0
20241216,114700,261528840,10040,10040,10040,10040,0
20241216,114600,261528840,10040,10040,10040,10040,0
20241216,114500,261528840,10040,10000,10040,10000,25
20241216,114400,261278160,9990,9990,9990,9990,0
20241216,114300,261278160,9990,9990,9990,9990,0
20241216,114200,261278160,9990,9990,9990,9990,0
20241216,114100,261278160,9990,9990,9990,9990,0
20241216,114000,261278160,9990,9990,9990,9990,0
20241216,113900,261278160,9990,9990,9990,9990,0
20241216,113800,261278160,9990,9990,9990,9990,0
20241216,113700,261278160,9990,9970,9990,9970,201
20241216,113600,259271780,9970,9970,9970,9970,0
20241216,113500,259271780,9970,9970,9970,9970,0
20241216,113400,259271780,9970,9970,9970,9970,0
20241216,113300,259271780,9970,9960,9970,9960,101
20241216,113200,258265810,9970,9970,9990,9970,201
20241216,113100,256261820,9990,9990,9990,9990,0
20241216,113000,256261820,9990,9990,9990,9990,0
20241216,112900,256261820,9990,10040,10040,9990,705
20241216,112800,249213580,10040,10040,10040,10040,0
20241216,112700,249213580,10040,10040,10040,10040,0
20241216,112600,249213580,10040,10010,10040,10010,31
20241216,112500,248902820,10040,10040,10040,10040,0
20241216,112400,248902820,10040,10040,10040,10040,3
20241216,112300,248872700,10040,10040,10040,10010,20
20241216,112200,248671930,10040,10040,10040,10040,0
20241216,112100,248671930,10040,10040,10040,10040,0
20241216,112000,248671930,10040,10040,10040,10040,2
20241216,111900,248651850,10040,10040,10040,10040,0
20241216,111800,248651850,10040,10040,10040,10040,17
20241216,111700,248481170,10040,10040,10060,10040,760
20241216,111600,240841830,10050,10000,10050,10000,706
20241216,111500,233750690,10000,10000,10000,10000,4
20241216,111400,233710690,10000,9990,10000,9990,67
20241216,111300,233040710,9960,9960,9960,9960,3
20241216,111200,233010830,10000,9930,10000,9930,2845
20241216,111100,204661790,9920,9920,9920,9920,101
20241216,111000,203659870,9920,9850,9920,9850,1882
20241216,110900,185029320,9820,9800,9820,9790,19
20241216,110800,184843210,9820,9780,9850,9780,693
20241216,110700,178030230,9780,9780,9780,9780,0
20241216,110600,178030230,9780,9780,9780,9780,0
20241216,110500,178030230,9780,9780,9780,9780,0
20241216,110400,178030230,9780,9780,9780,9780,33
20241216,110300,177707490,9780,9760,9780,9760,166
20241216,110200,176085560,9730,9730,9730,9730,0
20241216,110100,176085560,9730,9730,9730,9730,0
20241216,110000,176085560,9730,9730,9730,9730,0
20241216,105900,176085560,9730,9730,9730,9730,400
20241216,105800,172193560,9730,9730,9730,9730,0
20241216,105700,172193560,9730,9730,9730,9730,0
20241216,105600,172193560,9730,9730,9730,9730,0
20241216,105500,172193560,9730,9730,9730,9730,0
20241216,105400,172193560,9730,9730,9730,9730,0
20241216,105300,172193560,9730,9730,9730,9730,0
20241216,105200,172193560,9730,9730,9730,9730,0
20241216,105100,172193560,9730,9730,9730,9730,31
20241216,105000,171891930,9770,9770,9770,9770,0
20241216,104900,171891930,9770,9770,9770,9770,0
20241216,104800,171891930,9770,9760,9770,9760,2
20241216,104700,171872400,9730,9740,9740,9730,692
20241216,104600,165134240,9740,9740,9740,9740,0
20241216,104500,165134240,9740,9740,9740,9740,0
20241216,104400,165134240,9740,9740,9740,9740,0
20241216,104300,165134240,9740,9740,9740,9740,0
20241216,104200,165134240,9740,9740,9740,9740,100
20241216,104100,164160240,9740,9740,9740,9740,19
20241216,104000,163975180,9740,9740,9740,9740,136
20241216,103900,162650540,9780,9780,9780,9780,0
20241216,103800,162650540,9780,9770,9780,9770,14
20241216,103700,162513660,9780,9780,9780,9780,0
20241216,103600,162513660,9780,9740,9780,9740,236
20241216,103500,160205790,9740,9740,9740,9740,156
20241216,103400,158686350,9780,9760,9780,9760,4
20241216,103300,158647270,9780,9710,9780,9710,44
20241216,103200,158217380,9720,9700,9720,9700,209
20241216,103100,156190050,9650,9680,9700,9650,1289
20241216,103000,143722760,9690,9690,9690,9690,0
20241216,102900,143722760,9690,9690,9690,9690,0
20241216,102800,143722760,9690,9690,9690,9690,0
20241216,102700,143722760,9690,9690,9690,9690,0
20241216,102600,143722760,9690,9690,9690,9690,0
20241216,102500,143722760,9690,9690,9690,9690,0
20241216,102400,143722760,9690,9690,9690,9690,0
20241216,102300,143722760,9690,9690,9690,9690,0
20241216,102200,143722760,9690,9690,9690,9690,0
20241216,102100,143722760,9690,9690,9690,9690,0
20241216,102000,143722760,9690,9690,9690,9690,0
20241216,101900,143722760,9690,9690,9690,9690,0
20241216,101800,143722760,9690,9690,9690,9690,0
20241216,101700,143722760,9690,9690,9690,9690,0
20241216,101600,143722760,9690,9690,9690,9690,36
20241216,101500,143373920,9660,9660,9660,9660,0
20241216,101400,143373920,9660,9660,9660,9660,0
20241216,101300,143373920,9660,9660,9660,9660,0
20241216,101200,143373920,9660,9660,9660,9660,0
20241216,101100,143373920,9660,9660,9660,9660,0
20241216,101000,143373920,9660,9660,9660,9660,0
20241216,100900,143373920,9660,9660,9660,9660,0
20241216,100800,143373920,9660,9660,9660,9660,0
20241216,100700,143373920,9660,9660,9660,9660,0
20241216,100600,143373920,9660,9660,9660,9660,0
20241216,100500,143373920,9660,9670,9670,9660,64
20241216,100400,142755320,9690,9690,9690,9690,0
20241216,100300,142755320,9690,9690,9690,9690,57
20241216,100200,142202990,9690,9690,9690,9690,0
20241216,100100,142202990,9690,9690,9690,9690,130
20241216,100000,140943290,9700,9700,9700,9700,1
20241216,095900,140933590,9690,9690,9690,9690,20
20241216,095800,140739790,9690,9690,9690,9690,18
20241216,095700,140565370,9700,9700,9700,9700,0
20241216,095600,140565370,9700,9700,9700,9700,0
20241216,095500,140565370,9700,9700,9700,9700,43
20241216,095400,140148270,9700,9700,9700,9700,0
20241216,095300,140148270,9700,9700,9700,9700,2
20241216,095200,140128870,9700,9700,9770,9700,9
20241216,095100,140041220,9700,9700,9700,9700,0
20241216,095000,140041220,9700,9700,9700,9700,0
20241216,094900,140041220,9700,9700,9700,9700,1
20241216,094800,140031520,9700,9700,9700,9700,19
20241216,094700,139847220,9700,9700,9700,9700,1
20241216,094600,139837520,9680,9680,9680,9680,0
20241216,094500,139837520,9680,9680,9680,9680,220
20241216,094400,137707920,9710,9710,9710,9710,505
20241216,094300,132804370,9710,9710,9710,9710,0
20241216,094200,132804370,9710,9710,9710,9710,5
20241216,094100,132755820,9690,9690,9690,9690,1
20241216,094000,132746130,9700,9700,9700,9700,406
20241216,093900,128807930,9710,9710,9710,9710,0
20241216,093800,128807930,9710,9700,9710,9700,400
20241216,093700,124925930,9530,9760,9760,9530,879
20241216,093600,116423150,9750,9750,9750,9750,10
20241216,093500,116325650,9750,9750,9750,9750,0
20241216,093400,116325650,9750,9750,9750,9750,0
20241216,093300,116325650,9750,9750,9750,9750,0
20241216,093200,116325650,9750,9740,9750,9730,310
20241216,093100,113309050,9730,9770,9770,9730,307
20241216,093000,110313890,9780,9780,9780,9780,0
20241216,092900,110313890,9780,9780,9780,9780,139
20241216,092800,108954470,9790,9790,9790,9790,171
20241216,092700,107280380,9800,9800,9800,9800,0
20241216,092600,107280380,9800,9800,9800,9800,0
20241216,092500,107280380,9800,9800,9800,9800,0
20241216,092400,107280380,9800,9800,9800,9800,0
20241216,092300,107280380,9800,9840,9840,9780,400
20241216,092200,103363750,9840,9840,9840,9840,0
20241216,092100,103363750,9840,9860,9860,9840,292
20241216,092000,100489070,9850,9850,9850,9850,0
20241216,091900,100489070,9850,9850,9850,9850,213
20241216,091800,98391020,9910,9910,9910,9910,0
20241216,091700,98391020,9910,9910,9910,9910,0
20241216,091600,98391020,9910,9910,9910,9910,120
20241216,091500,97201820,9900,9850,9900,9830,386
20241216,091400,93405820,9900,9950,9950,9900,427
20241216,091300,89169340,9950,9940,9950,9850,412
20241216,091200,85072280,9950,9940,9950,9940,1105
20241216,091100,74083690,9940,9930,9940,9930,495
20241216,091000,69164860,9830,9830,9930,9830,1536
20241216,090900,54029340,9830,9920,9940,9830,202
20241216,090800,52023610,9880,9780,9900,9780,1070
20241216,090700,41520050,9760,9680,9760,9680,1736
20241216,090600,24674110,9680,9680,9690,9550,567
20241216,090500,19199120,9530,9530,9530,9530,0
20241216,090400,19199120,9530,9620,9690,9530,482
20241216,090300,14552880,9610,9570,9610,9570,74
20241216,090200,13842840,9570,9520,9580,9520,806
20241216,090100,6137250,9500,9490,9500,9490,101
20241216,090000,5178730,9490,9460,9490,9410,547