KissMeData/264660/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,210000,180101980,9840,9840,9840,9840,1201
20241219,205900,180101980,9840,9840,9840,9840,0
20241219,205800,180101980,9840,9840,9840,9840,0
20241219,205700,180101980,9840,9840,9840,9840,0
20241219,205600,180101980,9840,9840,9840,9840,0
20241219,205500,180101980,9840,9840,9840,9840,0
20241219,205400,180101980,9840,9840,9840,9840,0
20241219,205300,180101980,9840,9840,9840,9840,0
20241219,205200,180101980,9840,9840,9840,9840,0
20241219,205100,180101980,9840,9840,9840,9840,0
20241219,205000,180101980,9840,9840,9840,9840,0
20241219,204900,180101980,9840,9840,9840,9840,0
20241219,204800,180101980,9840,9840,9840,9840,0
20241219,204700,180101980,9840,9840,9840,9840,0
20241219,204600,180101980,9840,9840,9840,9840,0
20241219,204500,180101980,9840,9840,9840,9840,0
20241219,204400,180101980,9840,9840,9840,9840,0
20241219,204300,180101980,9840,9840,9840,9840,0
20241219,204200,180101980,9840,9840,9840,9840,0
20241219,204100,180101980,9840,9840,9840,9840,0
20241219,204000,180101980,9840,9840,9840,9840,0
20241219,203900,180101980,9840,9840,9840,9840,0
20241219,203800,180101980,9840,9840,9840,9840,0
20241219,203700,180101980,9840,9840,9840,9840,0
20241219,203600,180101980,9840,9840,9840,9840,0
20241219,203500,180101980,9840,9840,9840,9840,0
20241219,203400,180101980,9840,9840,9840,9840,0
20241219,203300,180101980,9840,9840,9840,9840,0
20241219,203200,180101980,9840,9840,9840,9840,0
20241219,203100,180101980,9840,9840,9840,9840,0
20241219,203000,180101980,9840,9840,9840,9840,1201
20241219,202900,180101980,9840,9840,9840,9840,0
20241219,202800,180101980,9840,9840,9840,9840,0
20241219,202700,180101980,9840,9840,9840,9840,0
20241219,202600,180101980,9840,9840,9840,9840,0
20241219,202500,180101980,9840,9840,9840,9840,0
20241219,202400,180101980,9840,9840,9840,9840,0
20241219,202300,180101980,9840,9840,9840,9840,0
20241219,202200,180101980,9840,9840,9840,9840,0
20241219,202100,180101980,9840,9840,9840,9840,0
20241219,202000,180101980,9840,9840,9840,9840,0
20241219,201900,180101980,9840,9840,9840,9840,0
20241219,201800,180101980,9840,9840,9840,9840,0
20241219,201700,180101980,9840,9840,9840,9840,0
20241219,201600,180101980,9840,9840,9840,9840,0
20241219,201500,180101980,9840,9840,9840,9840,0
20241219,201400,180101980,9840,9840,9840,9840,0
20241219,201300,180101980,9840,9840,9840,9840,0
20241219,201200,180101980,9840,9840,9840,9840,0
20241219,201100,180101980,9840,9840,9840,9840,0
20241219,201000,180101980,9840,9840,9840,9840,0
20241219,200900,180101980,9840,9840,9840,9840,0
20241219,200800,180101980,9840,9840,9840,9840,0
20241219,200700,180101980,9840,9840,9840,9840,0
20241219,200600,180101980,9840,9840,9840,9840,0
20241219,200500,180101980,9840,9840,9840,9840,0
20241219,200400,180101980,9840,9840,9840,9840,0
20241219,200300,180101980,9840,9840,9840,9840,0
20241219,200200,180101980,9840,9840,9840,9840,0
20241219,200100,180101980,9840,9840,9840,9840,0
20241219,200000,180101980,9840,9840,9840,9840,1201
20241219,195900,180101980,9840,9840,9840,9840,0
20241219,195800,180101980,9840,9840,9840,9840,0
20241219,195700,180101980,9840,9840,9840,9840,0
20241219,195600,180101980,9840,9840,9840,9840,0
20241219,195500,180101980,9840,9840,9840,9840,0
20241219,195400,180101980,9840,9840,9840,9840,0
20241219,195300,180101980,9840,9840,9840,9840,0
20241219,195200,180101980,9840,9840,9840,9840,0
20241219,195100,180101980,9840,9840,9840,9840,0
20241219,195000,180101980,9840,9840,9840,9840,0
20241219,194900,180101980,9840,9840,9840,9840,0
20241219,194800,180101980,9840,9840,9840,9840,0
20241219,194700,180101980,9840,9840,9840,9840,0
20241219,194600,180101980,9840,9840,9840,9840,0
20241219,194500,180101980,9840,9840,9840,9840,0
20241219,194400,180101980,9840,9840,9840,9840,0
20241219,194300,180101980,9840,9840,9840,9840,0
20241219,194200,180101980,9840,9840,9840,9840,0
20241219,194100,180101980,9840,9840,9840,9840,0
20241219,194000,180101980,9840,9840,9840,9840,0
20241219,193900,180101980,9840,9840,9840,9840,0
20241219,193800,180101980,9840,9840,9840,9840,0
20241219,193700,180101980,9840,9840,9840,9840,0
20241219,193600,180101980,9840,9840,9840,9840,0
20241219,193500,180101980,9840,9840,9840,9840,0
20241219,193400,180101980,9840,9840,9840,9840,0
20241219,193300,180101980,9840,9840,9840,9840,0
20241219,193200,180101980,9840,9840,9840,9840,0
20241219,193100,180101980,9840,9840,9840,9840,0
20241219,193000,180101980,9840,9840,9840,9840,1201
20241219,192900,180101980,9840,9840,9840,9840,0
20241219,192800,180101980,9840,9840,9840,9840,0
20241219,192700,180101980,9840,9840,9840,9840,0
20241219,192600,180101980,9840,9840,9840,9840,0
20241219,192500,180101980,9840,9840,9840,9840,0
20241219,192400,180101980,9840,9840,9840,9840,0
20241219,192300,180101980,9840,9840,9840,9840,0
20241219,192200,180101980,9840,9840,9840,9840,0
20241219,192100,180101980,9840,9840,9840,9840,0
20241219,192000,180101980,9840,9840,9840,9840,0
20241219,191900,180101980,9840,9840,9840,9840,0
20241219,191800,180101980,9840,9840,9840,9840,0
20241219,191700,180101980,9840,9840,9840,9840,0
20241219,191600,180101980,9840,9840,9840,9840,0
20241219,191500,180101980,9840,9840,9840,9840,0
20241219,191400,180101980,9840,9840,9840,9840,0
20241219,191300,180101980,9840,9840,9840,9840,0
20241219,191200,180101980,9840,9840,9840,9840,0
20241219,191100,180101980,9840,9840,9840,9840,0
20241219,191000,180101980,9840,9840,9840,9840,0
20241219,190900,180101980,9840,9840,9840,9840,0
20241219,190800,180101980,9840,9840,9840,9840,0
20241219,190700,180101980,9840,9840,9840,9840,0
20241219,190600,180101980,9840,9840,9840,9840,0
20241219,190500,180101980,9840,9840,9840,9840,0
20241219,190400,180101980,9840,9840,9840,9840,0
20241219,190300,180101980,9840,9840,9840,9840,0
20241219,190200,180101980,9840,9840,9840,9840,0
20241219,190100,180101980,9840,9840,9840,9840,0
20241219,190000,180101980,9840,9840,9840,9840,1201
20241219,185900,180101980,9840,9840,9840,9840,0
20241219,185800,180101980,9840,9840,9840,9840,0
20241219,185700,180101980,9840,9840,9840,9840,0
20241219,185600,180101980,9840,9840,9840,9840,0
20241219,185500,180101980,9840,9840,9840,9840,0
20241219,185400,180101980,9840,9840,9840,9840,0
20241219,185300,180101980,9840,9840,9840,9840,0
20241219,185200,180101980,9840,9840,9840,9840,0
20241219,185100,180101980,9840,9840,9840,9840,0
20241219,185000,180101980,9840,9840,9840,9840,0
20241219,184900,180101980,9840,9840,9840,9840,0
20241219,184800,180101980,9840,9840,9840,9840,0
20241219,184700,180101980,9840,9840,9840,9840,0
20241219,184600,180101980,9840,9840,9840,9840,0
20241219,184500,180101980,9840,9840,9840,9840,0
20241219,184400,180101980,9840,9840,9840,9840,0
20241219,184300,180101980,9840,9840,9840,9840,0
20241219,184200,180101980,9840,9840,9840,9840,0
20241219,184100,180101980,9840,9840,9840,9840,0
20241219,184000,180101980,9840,9840,9840,9840,0
20241219,183900,180101980,9840,9840,9840,9840,0
20241219,183800,180101980,9840,9840,9840,9840,0
20241219,183700,180101980,9840,9840,9840,9840,0
20241219,183600,180101980,9840,9840,9840,9840,0
20241219,183500,180101980,9840,9840,9840,9840,0
20241219,183400,180101980,9840,9840,9840,9840,0
20241219,183300,180101980,9840,9840,9840,9840,0
20241219,183200,180101980,9840,9840,9840,9840,0
20241219,183100,180101980,9840,9840,9840,9840,0
20241219,183000,180101980,9840,9840,9840,9840,1201
20241219,182900,180101980,9840,9840,9840,9840,0
20241219,182800,180101980,9840,9840,9840,9840,0
20241219,182700,180101980,9840,9840,9840,9840,0
20241219,182600,180101980,9840,9840,9840,9840,0
20241219,182500,180101980,9840,9840,9840,9840,0
20241219,182400,180101980,9840,9840,9840,9840,0
20241219,182300,180101980,9840,9840,9840,9840,0
20241219,182200,180101980,9840,9840,9840,9840,0
20241219,182100,180101980,9840,9840,9840,9840,0
20241219,182000,180101980,9840,9840,9840,9840,0
20241219,181900,180101980,9840,9840,9840,9840,0
20241219,181800,180101980,9840,9840,9840,9840,0
20241219,181700,180101980,9840,9840,9840,9840,0
20241219,181600,180101980,9840,9840,9840,9840,0
20241219,181500,180101980,9840,9840,9840,9840,0
20241219,181400,180101980,9840,9840,9840,9840,0
20241219,181300,180101980,9840,9840,9840,9840,0
20241219,181200,180101980,9840,9840,9840,9840,0
20241219,181100,180101980,9840,9840,9840,9840,0
20241219,181000,180101980,9840,9840,9840,9840,0
20241219,180900,180101980,9840,9840,9840,9840,0
20241219,180800,180101980,9840,9840,9840,9840,0
20241219,180700,180101980,9840,9840,9840,9840,0
20241219,180600,180101980,9840,9840,9840,9840,0
20241219,180500,180101980,9840,9840,9840,9840,0
20241219,180400,180101980,9840,9840,9840,9840,0
20241219,180300,180101980,9840,9840,9840,9840,0
20241219,180200,180101980,9840,9840,9840,9840,0
20241219,180100,180101980,9840,9840,9840,9840,0
20241219,180000,180101980,9840,9840,9840,9840,1201
20241219,175900,180101980,9840,9840,9840,9840,0
20241219,175800,180101980,9840,9840,9840,9840,0
20241219,175700,180101980,9840,9840,9840,9840,0
20241219,175600,180101980,9840,9840,9840,9840,0
20241219,175500,180101980,9840,9840,9840,9840,0
20241219,175400,180101980,9840,9840,9840,9840,0
20241219,175300,180101980,9840,9840,9840,9840,0
20241219,175200,180101980,9840,9840,9840,9840,0
20241219,175100,180101980,9840,9840,9840,9840,0
20241219,175000,180101980,9840,9840,9840,9840,0
20241219,174900,180101980,9840,9840,9840,9840,0
20241219,174800,180101980,9840,9840,9840,9840,0
20241219,174700,180101980,9840,9840,9840,9840,0
20241219,174600,180101980,9840,9840,9840,9840,0
20241219,174500,180101980,9840,9840,9840,9840,0
20241219,174400,180101980,9840,9840,9840,9840,0
20241219,174300,180101980,9840,9840,9840,9840,0
20241219,174200,180101980,9840,9840,9840,9840,0
20241219,174100,180101980,9840,9840,9840,9840,0
20241219,174000,180101980,9840,9840,9840,9840,0
20241219,173900,180101980,9840,9840,9840,9840,0
20241219,173800,180101980,9840,9840,9840,9840,0
20241219,173700,180101980,9840,9840,9840,9840,0
20241219,173600,180101980,9840,9840,9840,9840,0
20241219,173500,180101980,9840,9840,9840,9840,0
20241219,173400,180101980,9840,9840,9840,9840,0
20241219,173300,180101980,9840,9840,9840,9840,0
20241219,173200,180101980,9840,9840,9840,9840,0
20241219,173100,180101980,9840,9840,9840,9840,0
20241219,173000,180101980,9840,9840,9840,9840,1201
20241219,172900,180101980,9840,9840,9840,9840,0
20241219,172800,180101980,9840,9840,9840,9840,0
20241219,172700,180101980,9840,9840,9840,9840,0
20241219,172600,180101980,9840,9840,9840,9840,0
20241219,172500,180101980,9840,9840,9840,9840,0
20241219,172400,180101980,9840,9840,9840,9840,0
20241219,172300,180101980,9840,9840,9840,9840,0
20241219,172200,180101980,9840,9840,9840,9840,0
20241219,172100,180101980,9840,9840,9840,9840,0
20241219,172000,180101980,9840,9840,9840,9840,0
20241219,171900,180101980,9840,9840,9840,9840,0
20241219,171800,180101980,9840,9840,9840,9840,0
20241219,171700,180101980,9840,9840,9840,9840,0
20241219,171600,180101980,9840,9840,9840,9840,0
20241219,171500,180101980,9840,9840,9840,9840,0
20241219,171400,180101980,9840,9840,9840,9840,0
20241219,171300,180101980,9840,9840,9840,9840,0
20241219,171200,180101980,9840,9840,9840,9840,0
20241219,171100,180101980,9840,9840,9840,9840,0
20241219,171000,180101980,9840,9840,9840,9840,0
20241219,170900,180101980,9840,9840,9840,9840,0
20241219,170800,180101980,9840,9840,9840,9840,0
20241219,170700,180101980,9840,9840,9840,9840,0
20241219,170600,180101980,9840,9840,9840,9840,0
20241219,170500,180101980,9840,9840,9840,9840,0
20241219,170400,180101980,9840,9840,9840,9840,0
20241219,170300,180101980,9840,9840,9840,9840,0
20241219,170200,180101980,9840,9840,9840,9840,0
20241219,170100,180101980,9840,9840,9840,9840,0
20241219,170000,180101980,9840,9840,9840,9840,1201
20241219,165900,180101980,9840,9840,9840,9840,0
20241219,165800,180101980,9840,9840,9840,9840,0
20241219,165700,180101980,9840,9840,9840,9840,0
20241219,165600,180101980,9840,9840,9840,9840,0
20241219,165500,180101980,9840,9840,9840,9840,0
20241219,165400,180101980,9840,9840,9840,9840,0
20241219,165300,180101980,9840,9840,9840,9840,0
20241219,165200,180101980,9840,9840,9840,9840,0
20241219,165100,180101980,9840,9840,9840,9840,0
20241219,165000,180101980,9840,9840,9840,9840,0
20241219,164900,180101980,9840,9840,9840,9840,0
20241219,164800,180101980,9840,9840,9840,9840,0
20241219,164700,180101980,9840,9840,9840,9840,0
20241219,164600,180101980,9840,9840,9840,9840,0
20241219,164500,180101980,9840,9840,9840,9840,0
20241219,164400,180101980,9840,9840,9840,9840,0
20241219,164300,180101980,9840,9840,9840,9840,0
20241219,164200,180101980,9840,9840,9840,9840,0
20241219,164100,180101980,9840,9840,9840,9840,0
20241219,164000,180101980,9840,9840,9840,9840,0
20241219,163900,180101980,9840,9840,9840,9840,0
20241219,163800,180101980,9840,9840,9840,9840,0
20241219,163700,180101980,9840,9840,9840,9840,0
20241219,163600,180101980,9840,9840,9840,9840,0
20241219,163500,180101980,9840,9840,9840,9840,0
20241219,163400,180101980,9840,9840,9840,9840,0
20241219,163300,180101980,9840,9840,9840,9840,0
20241219,163200,180101980,9840,9840,9840,9840,0
20241219,163100,180101980,9840,9840,9840,9840,0
20241219,163000,180101980,9840,9840,9840,9840,1201
20241219,162900,180101980,9840,9840,9840,9840,0
20241219,162800,180101980,9840,9840,9840,9840,0
20241219,162700,180101980,9840,9840,9840,9840,0
20241219,162600,180101980,9840,9840,9840,9840,0
20241219,162500,180101980,9840,9840,9840,9840,0
20241219,162400,180101980,9840,9840,9840,9840,0
20241219,162300,180101980,9840,9840,9840,9840,0
20241219,162200,180101980,9840,9840,9840,9840,0
20241219,162100,180101980,9840,9840,9840,9840,0
20241219,162000,180101980,9840,9840,9840,9840,0
20241219,161900,180101980,9840,9840,9840,9840,0
20241219,161800,180101980,9840,9840,9840,9840,0
20241219,161700,180101980,9840,9840,9840,9840,0
20241219,161600,180101980,9840,9840,9840,9840,0
20241219,161500,180101980,9840,9840,9840,9840,0
20241219,161400,180101980,9840,9840,9840,9840,0
20241219,161300,180101980,9840,9840,9840,9840,0
20241219,161200,180101980,9840,9840,9840,9840,0
20241219,161100,180101980,9840,9840,9840,9840,0
20241219,161000,180101980,9840,9840,9840,9840,0
20241219,160900,180101980,9840,9840,9840,9840,0
20241219,160800,180101980,9840,9840,9840,9840,0
20241219,160700,180101980,9840,9840,9840,9840,0
20241219,160600,180101980,9840,9840,9840,9840,0
20241219,160500,180101980,9840,9840,9840,9840,0
20241219,160400,180101980,9840,9840,9840,9840,0
20241219,160300,180101980,9840,9840,9840,9840,0
20241219,160200,180101980,9840,9840,9840,9840,0
20241219,160100,180101980,9840,9840,9840,9840,0
20241219,160000,180101980,9840,9840,9840,9840,1201
20241219,155900,180101980,9840,9840,9840,9840,0
20241219,155800,180101980,9840,9840,9840,9840,0
20241219,155700,180101980,9840,9840,9840,9840,0
20241219,155600,180101980,9840,9840,9840,9840,0
20241219,155500,180101980,9840,9840,9840,9840,0
20241219,155400,180101980,9840,9840,9840,9840,0
20241219,155300,180101980,9840,9840,9840,9840,0
20241219,155200,180101980,9840,9840,9840,9840,0
20241219,155100,180101980,9840,9840,9840,9840,0
20241219,155000,180101980,9840,9840,9840,9840,0
20241219,154900,180101980,9840,9840,9840,9840,0
20241219,154800,180101980,9840,9840,9840,9840,0
20241219,154700,180101980,9840,9840,9840,9840,0
20241219,154600,180101980,9840,9840,9840,9840,0
20241219,154500,180101980,9840,9840,9840,9840,0
20241219,154400,180101980,9840,9840,9840,9840,0
20241219,154300,180101980,9840,9840,9840,9840,0
20241219,154200,180101980,9840,9840,9840,9840,0
20241219,154100,180101980,9840,9840,9840,9840,0
20241219,154000,180101980,9840,9840,9840,9840,0
20241219,153900,180101980,9840,9840,9840,9840,0
20241219,153800,180101980,9840,9840,9840,9840,0
20241219,153700,180101980,9840,9840,9840,9840,0
20241219,153600,180101980,9840,9840,9840,9840,0
20241219,153500,180101980,9840,9840,9840,9840,0
20241219,153400,180101980,9840,9840,9840,9840,0
20241219,153300,180101980,9840,9840,9840,9840,0
20241219,153200,180101980,9840,9840,9840,9840,0
20241219,153100,180101980,9840,9840,9840,9840,0
20241219,153000,180101980,9840,9840,9840,9840,2402
20241219,152900,168284140,9850,9850,9850,9850,0
20241219,152800,168284140,9850,9850,9850,9850,0
20241219,152700,168284140,9850,9850,9850,9850,0
20241219,152600,168284140,9850,9850,9850,9850,0
20241219,152500,168284140,9850,9850,9850,9850,0
20241219,152400,168284140,9850,9850,9850,9850,0
20241219,152300,168284140,9850,9850,9850,9850,0
20241219,152200,168284140,9850,9850,9850,9850,0
20241219,152100,168284140,9850,9850,9850,9850,0
20241219,152000,168284140,9850,9850,9850,9850,0
20241219,151900,168284140,9850,9850,9850,9850,75
20241219,151800,167545390,9850,9850,9850,9850,0
20241219,151700,167545390,9850,9850,9870,9850,539
20241219,151600,162235840,9880,9880,9880,9880,1
20241219,151500,162225960,9850,9850,9850,9850,2
20241219,151400,162206260,9910,9910,9910,9910,0
20241219,151300,162206260,9910,9870,9910,9870,50
20241219,151200,161711620,9850,9850,9850,9850,0
20241219,151100,161711620,9850,9850,9850,9850,0
20241219,151000,161711620,9850,9850,9850,9850,0
20241219,150900,161711620,9850,9850,9850,9850,0
20241219,150800,161711620,9850,9850,9850,9850,0
20241219,150700,161711620,9850,9860,9860,9850,180
20241219,150600,159938450,9860,9860,9860,9860,1
20241219,150500,159928590,9870,9870,9870,9870,0
20241219,150400,159928590,9870,9870,9870,9870,2
20241219,150300,159908850,9870,9870,9870,9870,30
20241219,150200,159612750,9870,9860,9870,9860,52
20241219,150100,159100010,9860,9860,9860,9860,10
20241219,150000,159001410,9860,9860,9870,9860,104
20241219,145900,157975290,9880,9880,9880,9880,0
20241219,145800,157975290,9880,9880,9880,9880,1
20241219,145700,157965410,9880,9880,9880,9880,1
20241219,145600,157955530,9860,9860,9860,9860,100
20241219,145500,156969530,9880,9880,9880,9880,0
20241219,145400,156969530,9880,9880,9880,9880,20
20241219,145300,156771930,9880,9880,9880,9880,14
20241219,145200,156633610,9870,9870,9870,9870,0
20241219,145100,156633610,9870,9870,9870,9870,4
20241219,145000,156594130,9870,9870,9870,9870,0
20241219,144900,156594130,9870,9870,9870,9870,0
20241219,144800,156594130,9870,9870,9870,9870,2
20241219,144700,156574390,9870,9870,9870,9870,20
20241219,144600,156376990,9870,9870,9890,9870,34
20241219,144500,156041370,9890,9890,9890,9890,0
20241219,144400,156041370,9890,9890,9890,9890,0
20241219,144300,156041370,9890,9890,9890,9890,0
20241219,144200,156041370,9890,9890,9890,9890,0
20241219,144100,156041370,9890,9890,9890,9890,0
20241219,144000,156041370,9890,9890,9890,9890,0
20241219,143900,156041370,9890,9890,9890,9890,0
20241219,143800,156041370,9890,9890,9890,9890,0
20241219,143700,156041370,9890,9890,9890,9890,0
20241219,143600,156041370,9890,9890,9890,9890,0
20241219,143500,156041370,9890,9890,9890,9890,0
20241219,143400,156041370,9890,9890,9890,9890,0
20241219,143300,156041370,9890,9890,9890,9890,0
20241219,143200,156041370,9890,9890,9890,9890,0
20241219,143100,156041370,9890,9890,9890,9890,0
20241219,143000,156041370,9890,9890,9890,9890,0
20241219,142900,156041370,9890,9890,9890,9890,1
20241219,142800,156031480,9890,9890,9890,9890,0
20241219,142700,156031480,9890,9890,9890,9890,0
20241219,142600,156031480,9890,9890,9890,9890,0
20241219,142500,156031480,9890,9890,9890,9890,73
20241219,142400,155309510,9870,9870,9870,9870,20
20241219,142300,155112110,9870,9870,9870,9870,0
20241219,142200,155112110,9870,9870,9870,9870,0
20241219,142100,155112110,9870,9880,9880,9870,86
20241219,142000,154262830,9880,9880,9880,9880,0
20241219,141900,154262830,9880,9880,9880,9880,0
20241219,141800,154262830,9880,9880,9880,9880,100
20241219,141700,153274830,9890,9890,9890,9890,0
20241219,141600,153274830,9890,9890,9890,9890,0
20241219,141500,153274830,9890,9890,9890,9890,0
20241219,141400,153274830,9890,9890,9890,9890,0
20241219,141300,153274830,9890,9890,9890,9890,0
20241219,141200,153274830,9890,9890,9890,9890,0
20241219,141100,153274830,9890,9890,9890,9890,0
20241219,141000,153274830,9890,9890,9890,9890,0
20241219,140900,153274830,9890,9890,9890,9890,3
20241219,140800,153245160,9890,9890,9890,9890,0
20241219,140700,153245160,9890,9890,9890,9890,157
20241219,140600,151692430,9890,9890,9890,9890,0
20241219,140500,151692430,9890,9890,9890,9890,0
20241219,140400,151692430,9890,9890,9890,9890,0
20241219,140300,151692430,9890,9890,9890,9890,0
20241219,140200,151692430,9890,9890,9890,9890,0
20241219,140100,151692430,9890,9890,9890,9890,10
20241219,140000,151593530,9890,9890,9890,9890,254
20241219,135900,149081470,9900,9900,9900,9900,0
20241219,135800,149081470,9900,9900,9900,9900,0
20241219,135700,149081470,9900,9900,9900,9900,0
20241219,135600,149081470,9900,9900,9900,9900,0
20241219,135500,149081470,9900,9900,9900,9900,0
20241219,135400,149081470,9900,9900,9900,9900,0
20241219,135300,149081470,9900,9900,9900,9900,0
20241219,135200,149081470,9900,9900,9900,9900,0
20241219,135100,149081470,9900,9900,9900,9900,0
20241219,135000,149081470,9900,9900,9900,9900,70
20241219,134900,148388470,9930,9930,9930,9930,0
20241219,134800,148388470,9930,9930,9930,9930,0
20241219,134700,148388470,9930,9930,9930,9930,0
20241219,134600,148388470,9930,9930,9930,9930,5
20241219,134500,148338820,9930,9930,9930,9930,0
20241219,134400,148338820,9930,9930,9930,9930,0
20241219,134300,148338820,9930,9930,9930,9930,0
20241219,134200,148338820,9930,9930,9930,9930,0
20241219,134100,148338820,9930,9930,9930,9930,0
20241219,134000,148338820,9930,9900,9930,9900,78
20241219,133900,147566560,9930,9930,9930,9930,0
20241219,133800,147566560,9930,9930,9930,9930,5
20241219,133700,147516910,9930,9930,9930,9930,0
20241219,133600,147516910,9930,9930,9930,9930,2
20241219,133500,147497050,9900,9900,9900,9900,0
20241219,133400,147497050,9900,9900,9900,9900,0
20241219,133300,147497050,9900,9900,9900,9900,0
20241219,133200,147497050,9900,9900,9900,9900,0
20241219,133100,147497050,9900,9900,9900,9900,0
20241219,133000,147497050,9900,9900,9900,9900,0
20241219,132900,147497050,9900,9900,9900,9900,18
20241219,132800,147318850,9910,9910,9910,9910,0
20241219,132700,147318850,9910,9910,9910,9910,0
20241219,132600,147318850,9910,9910,9910,9910,20
20241219,132500,147120650,9920,9920,9920,9920,13
20241219,132400,146991690,9920,9920,9920,9920,4
20241219,132300,146952010,9920,9920,9920,9920,0
20241219,132200,146952010,9920,9920,9920,9920,0
20241219,132100,146952010,9920,9920,9920,9920,1
20241219,132000,146942090,9920,9930,9930,9920,37
20241219,131900,146574700,9930,9950,9950,9930,41
20241219,131800,146167060,9940,9940,9940,9940,0
20241219,131700,146167060,9940,9940,9940,9940,0
20241219,131600,146167060,9940,9940,9940,9940,0
20241219,131500,146167060,9940,9940,9940,9940,0
20241219,131400,146167060,9940,9940,9940,9940,100
20241219,131300,145173060,9940,9940,9940,9940,0
20241219,131200,145173060,9940,9940,9940,9940,0
20241219,131100,145173060,9940,9940,9940,9940,0
20241219,131000,145173060,9940,9940,9940,9940,11
20241219,130900,145063720,9930,9930,9930,9930,0
20241219,130800,145063720,9930,9930,9930,9930,0
20241219,130700,145063720,9930,9930,9930,9930,0
20241219,130600,145063720,9930,9930,9930,9930,0
20241219,130500,145063720,9930,9930,9930,9930,0
20241219,130400,145063720,9930,9940,9940,9930,6
20241219,130300,145004090,9930,9920,9940,9920,301
20241219,130200,142012370,9920,9920,9920,9920,0
20241219,130100,142012370,9920,9920,9920,9920,0
20241219,130000,142012370,9920,9920,9920,9920,0
20241219,125900,142012370,9920,9900,9920,9900,85
20241219,125800,141169350,9880,9880,9880,9880,0
20241219,125700,141169350,9880,9880,9880,9880,0
20241219,125600,141169350,9880,9880,9880,9880,0
20241219,125500,141169350,9880,9880,9880,9880,0
20241219,125400,141169350,9880,9880,9880,9880,0
20241219,125300,141169350,9880,9880,9880,9880,0
20241219,125200,141169350,9880,9880,9880,9880,50
20241219,125100,140675350,9880,9880,9880,9880,0
20241219,125000,140675350,9880,9880,9880,9880,0
20241219,124900,140675350,9880,9880,9880,9880,0
20241219,124800,140675350,9880,9890,9890,9880,70
20241219,124700,139983700,9890,9890,9890,9890,0
20241219,124600,139983700,9890,9890,9890,9890,5
20241219,124500,139934250,9880,9880,9880,9880,0
20241219,124400,139934250,9880,9880,9880,9880,0
20241219,124300,139934250,9880,9880,9880,9880,0
20241219,124200,139934250,9880,9880,9880,9880,11
20241219,124100,139825570,9880,9880,9880,9880,1
20241219,124000,139815690,9910,9880,9910,9880,94
20241219,123900,138884180,9850,9890,9900,9840,763
20241219,123800,131363150,9910,9920,9920,9850,1430
20241219,123700,117224500,9870,9930,10230,9870,4069
20241219,123600,76159820,9930,9930,9930,9930,1
20241219,123500,76149890,9960,9960,9960,9960,0
20241219,123400,76149890,9960,9930,9960,9930,2
20241219,123300,76130000,9930,9930,9930,9930,0
20241219,123200,76130000,9930,9930,9930,9930,0
20241219,123100,76130000,9930,9930,9930,9930,0
20241219,123000,76130000,9930,9930,9930,9930,42
20241219,122900,75712940,9930,9930,9930,9930,0
20241219,122800,75712940,9930,9930,9930,9930,0
20241219,122700,75712940,9930,9930,9930,9930,0
20241219,122600,75712940,9930,9930,9930,9930,0
20241219,122500,75712940,9930,9930,9930,9930,2
20241219,122400,75693080,9930,9930,9930,9930,0
20241219,122300,75693080,9930,9930,9930,9930,0
20241219,122200,75693080,9930,9930,9930,9930,8
20241219,122100,75613640,9930,9920,9930,9920,123
20241219,122000,74392260,9930,9930,9930,9930,0
20241219,121900,74392260,9930,9930,9930,9930,0
20241219,121800,74392260,9930,9930,9930,9930,0
20241219,121700,74392260,9930,9910,9930,9910,4
20241219,121600,74352580,9910,9910,9910,9910,1
20241219,121500,74342670,9910,9910,9910,9910,0
20241219,121400,74342670,9910,9910,9910,9910,0
20241219,121300,74342670,9910,9910,9910,9910,0
20241219,121200,74342670,9910,9910,9910,9910,0
20241219,121100,74342670,9910,9910,9930,9910,30
20241219,121000,74044810,9930,9930,9930,9930,0
20241219,120900,74044810,9930,9910,9930,9910,2
20241219,120800,74024970,9910,9910,9910,9910,0
20241219,120700,74024970,9910,9910,9910,9910,0
20241219,120600,74024970,9910,9910,9910,9910,0
20241219,120500,74024970,9910,9910,9910,9910,0
20241219,120400,74024970,9910,9910,9910,9910,0
20241219,120300,74024970,9910,9910,9910,9910,0
20241219,120200,74024970,9910,9910,9910,9910,0
20241219,120100,74024970,9910,9910,9910,9910,0
20241219,120000,74024970,9910,9910,9910,9910,0
20241219,115900,74024970,9910,9910,9910,9910,0
20241219,115800,74024970,9910,9910,9910,9910,1
20241219,115700,74015060,9880,9880,9880,9880,0
20241219,115600,74015060,9880,9880,9880,9880,0
20241219,115500,74015060,9880,9880,9880,9880,0
20241219,115400,74015060,9880,9880,9880,9880,60
20241219,115300,73422260,9870,9870,9870,9870,0
20241219,115200,73422260,9870,9870,9870,9870,0
20241219,115100,73422260,9870,9870,9870,9870,0
20241219,115000,73422260,9870,9870,9870,9870,0
20241219,114900,73422260,9870,9870,9870,9870,0
20241219,114800,73422260,9870,9870,9870,9870,0
20241219,114700,73422260,9870,9870,9870,9870,0
20241219,114600,73422260,9870,9870,9870,9870,0
20241219,114500,73422260,9870,9870,9870,9870,0
20241219,114400,73422260,9870,9900,9900,9870,600
20241219,114300,67482710,9930,9930,9930,9930,4
20241219,114200,67442990,9900,9900,9900,9900,0
20241219,114100,67442990,9900,9900,9900,9900,0
20241219,114000,67442990,9900,9900,9900,9900,0
20241219,113900,67442990,9900,9900,9900,9900,0
20241219,113800,67442990,9900,9900,9900,9900,0
20241219,113700,67442990,9900,9900,9900,9900,0
20241219,113600,67442990,9900,9900,9900,9900,60
20241219,113500,66848990,9920,9920,9920,9920,0
20241219,113400,66848990,9920,9920,9920,9920,0
20241219,113300,66848990,9920,9920,9920,9920,9
20241219,113200,66759710,9920,9920,9920,9920,2
20241219,113100,66739870,9940,9940,9940,9940,0
20241219,113000,66739870,9940,9940,9940,9940,0
20241219,112900,66739870,9940,9940,9940,9940,0
20241219,112800,66739870,9940,9940,9940,9940,40
20241219,112700,66342270,9940,9940,9940,9940,0
20241219,112600,66342270,9940,9940,9940,9940,0
20241219,112500,66342270,9940,9940,9940,9940,0
20241219,112400,66342270,9940,9940,9940,9940,0
20241219,112300,66342270,9940,9940,9940,9940,0
20241219,112200,66342270,9940,9940,9940,9940,0
20241219,112100,66342270,9940,9940,9940,9940,0
20241219,112000,66342270,9940,9940,9940,9940,3
20241219,111900,66312450,9940,9940,9940,9940,7
20241219,111800,66242870,9940,9930,9940,9930,51
20241219,111700,65736430,9930,9930,9930,9930,0
20241219,111600,65736430,9930,9930,9930,9930,0
20241219,111500,65736430,9930,9930,9930,9930,0
20241219,111400,65736430,9930,9930,9930,9930,0
20241219,111300,65736430,9930,9930,9930,9930,0
20241219,111200,65736430,9930,9930,9930,9930,0
20241219,111100,65736430,9930,9930,9930,9930,0
20241219,111000,65736430,9930,9930,9930,9930,2
20241219,110900,65716570,9940,9940,9940,9940,0
20241219,110800,65716570,9940,9940,9940,9940,0
20241219,110700,65716570,9940,9940,9940,9940,0
20241219,110600,65716570,9940,9940,9940,9940,2
20241219,110500,65696690,9950,9950,9950,9950,9
20241219,110400,65607140,9950,9950,9950,9950,1
20241219,110300,65597190,9950,9950,9950,9950,0
20241219,110200,65597190,9950,9950,9950,9950,0
20241219,110100,65597190,9950,9950,9950,9950,0
20241219,110000,65597190,9950,9950,9950,9950,0
20241219,105900,65597190,9950,9950,9950,9950,101
20241219,105800,64592240,9950,9950,9950,9950,0
20241219,105700,64592240,9950,9950,9950,9950,0
20241219,105600,64592240,9950,9950,9950,9950,10
20241219,105500,64492740,9950,9950,9950,9950,0
20241219,105400,64492740,9950,9950,9950,9950,0
20241219,105300,64492740,9950,9950,9950,9950,0
20241219,105200,64492740,9950,9950,9950,9950,2
20241219,105100,64472840,9950,9950,9950,9950,0
20241219,105000,64472840,9950,9950,9950,9950,0
20241219,104900,64472840,9950,9950,9950,9950,0
20241219,104800,64472840,9950,9950,9950,9950,0
20241219,104700,64472840,9950,9950,9950,9950,0
20241219,104600,64472840,9950,9950,9950,9950,0
20241219,104500,64472840,9950,9950,9950,9950,0
20241219,104400,64472840,9950,9950,10010,9950,11
20241219,104300,64362850,10010,10010,10010,10010,0
20241219,104200,64362850,10010,10010,10010,10010,0
20241219,104100,64362850,10010,9920,10010,9920,3
20241219,104000,64332920,9890,9890,9890,9890,2
20241219,103900,64313140,9890,9890,9890,9890,10
20241219,103800,64214240,9890,9890,9890,9890,30
20241219,103700,63917540,9890,9890,9940,9890,213
20241219,103600,61800870,9880,9860,9880,9860,199
20241219,103500,59838240,9860,9860,9860,9860,0
20241219,103400,59838240,9860,9860,9860,9860,25
20241219,103300,59591740,9860,9860,9860,9860,0
20241219,103200,59591740,9860,9870,9870,9860,7
20241219,103100,59522710,9870,9870,9870,9870,0
20241219,103000,59522710,9870,9900,9900,9870,277
20241219,102900,56782330,9900,9900,9900,9900,0
20241219,102800,56782330,9900,9900,9900,9900,17
20241219,102700,56614030,9900,9900,9900,9900,0
20241219,102600,56614030,9900,9910,9910,9900,44
20241219,102500,56178040,9910,9910,9910,9910,0
20241219,102400,56178040,9910,9910,9910,9910,0
20241219,102300,56178040,9910,9910,9910,9910,7
20241219,102200,56108670,9910,9940,9980,9910,103
20241219,102100,55087770,9980,9980,9980,9980,0
20241219,102000,55087770,9980,9980,9980,9980,0
20241219,101900,55087770,9980,9940,9980,9940,2
20241219,101800,55067850,9930,9930,9930,9930,0
20241219,101700,55067850,9930,9930,9930,9930,0
20241219,101600,55067850,9930,9940,9940,9930,41
20241219,101500,54660670,9930,9930,9930,9930,0
20241219,101400,54660670,9930,9930,9930,9930,0
20241219,101300,54660670,9930,9930,9930,9930,0
20241219,101200,54660670,9930,9900,9950,9900,66
20241219,101100,54005160,9900,9900,9900,9900,3
20241219,101000,53975460,9950,9950,9950,9950,19
20241219,100900,53786410,9950,9950,9950,9950,0
20241219,100800,53786410,9950,9950,9950,9950,1
20241219,100700,53776460,9950,9950,9950,9950,0
20241219,100600,53776460,9950,9950,9950,9950,0
20241219,100500,53776460,9950,9950,9950,9950,0
20241219,100400,53776460,9950,9950,9950,9950,0
20241219,100300,53776460,9950,9940,9950,9940,4
20241219,100200,53736670,9940,9930,9940,9910,21
20241219,100100,53528120,9930,9930,9930,9930,135
20241219,100000,52187570,9930,9930,9930,9930,0
20241219,095900,52187570,9930,9910,9930,9910,292
20241219,095800,49289270,9910,9910,9910,9910,10
20241219,095700,49190170,9890,9890,9890,9890,0
20241219,095600,49190170,9890,9890,9890,9890,0
20241219,095500,49190170,9890,9890,9890,9890,0
20241219,095400,49190170,9890,9890,9890,9890,1
20241219,095300,49180280,9890,9890,9890,9890,1
20241219,095200,49170390,9860,9860,9860,9860,0
20241219,095100,49170390,9860,9860,9860,9860,0
20241219,095000,49170390,9860,9860,9860,9860,150
20241219,094900,47691390,9860,9860,9860,9860,46
20241219,094800,47237830,9890,9890,9890,9890,20
20241219,094700,47040030,9910,9890,9910,9890,30
20241219,094600,46742750,9860,9860,9860,9860,0
20241219,094500,46742750,9860,9860,9860,9860,0
20241219,094400,46742750,9860,9860,9860,9860,0
20241219,094300,46742750,9860,9860,9860,9860,0
20241219,094200,46742750,9860,9860,9860,9860,0
20241219,094100,46742750,9860,9860,9860,9860,9
20241219,094000,46654010,9860,9860,9860,9860,1
20241219,093900,46644150,9840,9840,9840,9840,0
20241219,093800,46644150,9840,9840,9840,9840,0
20241219,093700,46644150,9840,9860,9860,9840,104
20241219,093600,45618990,9860,9870,9870,9860,109
20241219,093500,44544230,9860,9860,9860,9860,0
20241219,093400,44544230,9860,9860,9860,9860,0
20241219,093300,44544230,9860,9860,9860,9860,14
20241219,093200,44406190,9910,9860,9910,9860,10
20241219,093100,44307140,9910,9830,9910,9830,47
20241219,093000,43844620,9920,9920,9920,9920,0
20241219,092900,43844620,9920,9850,9920,9850,20
20241219,092800,43646770,9820,9820,9820,9820,23
20241219,092700,43420910,9850,9840,9910,9820,113
20241219,092600,42306850,9910,9870,9910,9870,18
20241219,092500,42128770,9900,9870,9900,9870,3
20241219,092400,42099130,9870,9870,9900,9870,3
20241219,092300,42069490,9900,9900,9900,9890,3
20241219,092200,42039800,9900,9900,9900,9900,0
20241219,092100,42039800,9900,9900,9900,9900,15
20241219,092000,41891300,9910,9910,9910,9910,0
20241219,091900,41891300,9910,9810,9910,9810,255
20241219,091800,39381560,9810,9770,9810,9770,11
20241219,091700,39273860,9770,9770,9770,9770,0
20241219,091600,39273860,9770,9770,9770,9770,139
20241219,091500,37915830,9750,9750,9750,9750,0
20241219,091400,37915830,9750,9750,9750,9750,0
20241219,091300,37915830,9750,9750,9750,9750,9
20241219,091200,37828080,9750,9750,9750,9750,59
20241219,091100,37252830,9750,9760,9760,9750,297
20241219,091000,34354310,9760,9760,9760,9760,30
20241219,090900,34061510,9760,9790,9790,9760,663
20241219,090800,27583030,9790,9830,9830,9790,493
20241219,090700,22749760,9810,9810,9810,9810,0
20241219,090600,22749760,9810,9830,9830,9810,547
20241219,090500,17381530,9840,9840,9840,9840,87
20241219,090400,16525450,9840,9830,9840,9830,90
20241219,090300,15640150,9830,9840,9850,9830,511
20241219,090200,10615150,9840,9810,9860,9810,283
20241219,090100,7827090,9850,9810,9850,9800,164
20241219,090000,6218360,9810,9790,9860,9790,635