KissMeData/267850/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,210100,278238600,12700,12700,12700,12700,1580
20241219,210000,278238600,12700,12700,12700,12700,0
20241219,205900,278238600,12700,12700,12700,12700,0
20241219,205800,278238600,12700,12700,12700,12700,0
20241219,205700,278238600,12700,12700,12700,12700,0
20241219,205600,278238600,12700,12700,12700,12700,0
20241219,205500,278238600,12700,12700,12700,12700,0
20241219,205400,278238600,12700,12700,12700,12700,0
20241219,205300,278238600,12700,12700,12700,12700,0
20241219,205200,278238600,12700,12700,12700,12700,0
20241219,205100,278238600,12700,12700,12700,12700,0
20241219,205000,278238600,12700,12700,12700,12700,0
20241219,204900,278238600,12700,12700,12700,12700,0
20241219,204800,278238600,12700,12700,12700,12700,0
20241219,204700,278238600,12700,12700,12700,12700,0
20241219,204600,278238600,12700,12700,12700,12700,0
20241219,204500,278238600,12700,12700,12700,12700,0
20241219,204400,278238600,12700,12700,12700,12700,0
20241219,204300,278238600,12700,12700,12700,12700,0
20241219,204200,278238600,12700,12700,12700,12700,0
20241219,204100,278238600,12700,12700,12700,12700,0
20241219,204000,278238600,12700,12700,12700,12700,0
20241219,203900,278238600,12700,12700,12700,12700,0
20241219,203800,278238600,12700,12700,12700,12700,0
20241219,203700,278238600,12700,12700,12700,12700,0
20241219,203600,278238600,12700,12700,12700,12700,0
20241219,203500,278238600,12700,12700,12700,12700,0
20241219,203400,278238600,12700,12700,12700,12700,0
20241219,203300,278238600,12700,12700,12700,12700,0
20241219,203200,278238600,12700,12700,12700,12700,0
20241219,203100,278238600,12700,12700,12700,12700,1580
20241219,203000,278238600,12700,12700,12700,12700,0
20241219,202900,278238600,12700,12700,12700,12700,0
20241219,202800,278238600,12700,12700,12700,12700,0
20241219,202700,278238600,12700,12700,12700,12700,0
20241219,202600,278238600,12700,12700,12700,12700,0
20241219,202500,278238600,12700,12700,12700,12700,0
20241219,202400,278238600,12700,12700,12700,12700,0
20241219,202300,278238600,12700,12700,12700,12700,0
20241219,202200,278238600,12700,12700,12700,12700,0
20241219,202100,278238600,12700,12700,12700,12700,0
20241219,202000,278238600,12700,12700,12700,12700,0
20241219,201900,278238600,12700,12700,12700,12700,0
20241219,201800,278238600,12700,12700,12700,12700,0
20241219,201700,278238600,12700,12700,12700,12700,0
20241219,201600,278238600,12700,12700,12700,12700,0
20241219,201500,278238600,12700,12700,12700,12700,0
20241219,201400,278238600,12700,12700,12700,12700,0
20241219,201300,278238600,12700,12700,12700,12700,0
20241219,201200,278238600,12700,12700,12700,12700,0
20241219,201100,278238600,12700,12700,12700,12700,0
20241219,201000,278238600,12700,12700,12700,12700,0
20241219,200900,278238600,12700,12700,12700,12700,0
20241219,200800,278238600,12700,12700,12700,12700,0
20241219,200700,278238600,12700,12700,12700,12700,0
20241219,200600,278238600,12700,12700,12700,12700,0
20241219,200500,278238600,12700,12700,12700,12700,0
20241219,200400,278238600,12700,12700,12700,12700,0
20241219,200300,278238600,12700,12700,12700,12700,0
20241219,200200,278238600,12700,12700,12700,12700,0
20241219,200100,278238600,12700,12700,12700,12700,1580
20241219,200000,278238600,12700,12700,12700,12700,0
20241219,195900,278238600,12700,12700,12700,12700,0
20241219,195800,278238600,12700,12700,12700,12700,0
20241219,195700,278238600,12700,12700,12700,12700,0
20241219,195600,278238600,12700,12700,12700,12700,0
20241219,195500,278238600,12700,12700,12700,12700,0
20241219,195400,278238600,12700,12700,12700,12700,0
20241219,195300,278238600,12700,12700,12700,12700,0
20241219,195200,278238600,12700,12700,12700,12700,0
20241219,195100,278238600,12700,12700,12700,12700,0
20241219,195000,278238600,12700,12700,12700,12700,0
20241219,194900,278238600,12700,12700,12700,12700,0
20241219,194800,278238600,12700,12700,12700,12700,0
20241219,194700,278238600,12700,12700,12700,12700,0
20241219,194600,278238600,12700,12700,12700,12700,0
20241219,194500,278238600,12700,12700,12700,12700,0
20241219,194400,278238600,12700,12700,12700,12700,0
20241219,194300,278238600,12700,12700,12700,12700,0
20241219,194200,278238600,12700,12700,12700,12700,0
20241219,194100,278238600,12700,12700,12700,12700,0
20241219,194000,278238600,12700,12700,12700,12700,0
20241219,193900,278238600,12700,12700,12700,12700,0
20241219,193800,278238600,12700,12700,12700,12700,0
20241219,193700,278238600,12700,12700,12700,12700,0
20241219,193600,278238600,12700,12700,12700,12700,0
20241219,193500,278238600,12700,12700,12700,12700,0
20241219,193400,278238600,12700,12700,12700,12700,0
20241219,193300,278238600,12700,12700,12700,12700,0
20241219,193200,278238600,12700,12700,12700,12700,0
20241219,193100,278238600,12700,12700,12700,12700,1580
20241219,193000,278238600,12700,12700,12700,12700,0
20241219,192900,278238600,12700,12700,12700,12700,0
20241219,192800,278238600,12700,12700,12700,12700,0
20241219,192700,278238600,12700,12700,12700,12700,0
20241219,192600,278238600,12700,12700,12700,12700,0
20241219,192500,278238600,12700,12700,12700,12700,0
20241219,192400,278238600,12700,12700,12700,12700,0
20241219,192300,278238600,12700,12700,12700,12700,0
20241219,192200,278238600,12700,12700,12700,12700,0
20241219,192100,278238600,12700,12700,12700,12700,0
20241219,192000,278238600,12700,12700,12700,12700,0
20241219,191900,278238600,12700,12700,12700,12700,0
20241219,191800,278238600,12700,12700,12700,12700,0
20241219,191700,278238600,12700,12700,12700,12700,0
20241219,191600,278238600,12700,12700,12700,12700,0
20241219,191500,278238600,12700,12700,12700,12700,0
20241219,191400,278238600,12700,12700,12700,12700,0
20241219,191300,278238600,12700,12700,12700,12700,0
20241219,191200,278238600,12700,12700,12700,12700,0
20241219,191100,278238600,12700,12700,12700,12700,0
20241219,191000,278238600,12700,12700,12700,12700,0
20241219,190900,278238600,12700,12700,12700,12700,0
20241219,190800,278238600,12700,12700,12700,12700,0
20241219,190700,278238600,12700,12700,12700,12700,0
20241219,190600,278238600,12700,12700,12700,12700,0
20241219,190500,278238600,12700,12700,12700,12700,0
20241219,190400,278238600,12700,12700,12700,12700,0
20241219,190300,278238600,12700,12700,12700,12700,0
20241219,190200,278238600,12700,12700,12700,12700,0
20241219,190100,278238600,12700,12700,12700,12700,1580
20241219,190000,278238600,12700,12700,12700,12700,0
20241219,185900,278238600,12700,12700,12700,12700,0
20241219,185800,278238600,12700,12700,12700,12700,0
20241219,185700,278238600,12700,12700,12700,12700,0
20241219,185600,278238600,12700,12700,12700,12700,0
20241219,185500,278238600,12700,12700,12700,12700,0
20241219,185400,278238600,12700,12700,12700,12700,0
20241219,185300,278238600,12700,12700,12700,12700,0
20241219,185200,278238600,12700,12700,12700,12700,0
20241219,185100,278238600,12700,12700,12700,12700,0
20241219,185000,278238600,12700,12700,12700,12700,0
20241219,184900,278238600,12700,12700,12700,12700,0
20241219,184800,278238600,12700,12700,12700,12700,0
20241219,184700,278238600,12700,12700,12700,12700,0
20241219,184600,278238600,12700,12700,12700,12700,0
20241219,184500,278238600,12700,12700,12700,12700,0
20241219,184400,278238600,12700,12700,12700,12700,0
20241219,184300,278238600,12700,12700,12700,12700,0
20241219,184200,278238600,12700,12700,12700,12700,0
20241219,184100,278238600,12700,12700,12700,12700,0
20241219,184000,278238600,12700,12700,12700,12700,0
20241219,183900,278238600,12700,12700,12700,12700,0
20241219,183800,278238600,12700,12700,12700,12700,0
20241219,183700,278238600,12700,12700,12700,12700,0
20241219,183600,278238600,12700,12700,12700,12700,0
20241219,183500,278238600,12700,12700,12700,12700,0
20241219,183400,278238600,12700,12700,12700,12700,0
20241219,183300,278238600,12700,12700,12700,12700,0
20241219,183200,278238600,12700,12700,12700,12700,0
20241219,183100,278238600,12700,12700,12700,12700,1580
20241219,183000,278238600,12700,12700,12700,12700,0
20241219,182900,278238600,12700,12700,12700,12700,0
20241219,182800,278238600,12700,12700,12700,12700,0
20241219,182700,278238600,12700,12700,12700,12700,0
20241219,182600,278238600,12700,12700,12700,12700,0
20241219,182500,278238600,12700,12700,12700,12700,0
20241219,182400,278238600,12700,12700,12700,12700,0
20241219,182300,278238600,12700,12700,12700,12700,0
20241219,182200,278238600,12700,12700,12700,12700,0
20241219,182100,278238600,12700,12700,12700,12700,0
20241219,182000,278238600,12700,12700,12700,12700,0
20241219,181900,278238600,12700,12700,12700,12700,0
20241219,181800,278238600,12700,12700,12700,12700,0
20241219,181700,278238600,12700,12700,12700,12700,0
20241219,181600,278238600,12700,12700,12700,12700,0
20241219,181500,278238600,12700,12700,12700,12700,0
20241219,181400,278238600,12700,12700,12700,12700,0
20241219,181300,278238600,12700,12700,12700,12700,0
20241219,181200,278238600,12700,12700,12700,12700,0
20241219,181100,278238600,12700,12700,12700,12700,0
20241219,181000,278238600,12700,12700,12700,12700,0
20241219,180900,278238600,12700,12700,12700,12700,0
20241219,180800,278238600,12700,12700,12700,12700,0
20241219,180700,278238600,12700,12700,12700,12700,0
20241219,180600,278238600,12700,12700,12700,12700,0
20241219,180500,278238600,12700,12700,12700,12700,0
20241219,180400,278238600,12700,12700,12700,12700,0
20241219,180300,278238600,12700,12700,12700,12700,0
20241219,180200,278238600,12700,12700,12700,12700,0
20241219,180100,278238600,12700,12700,12700,12700,1580
20241219,180000,278238600,12700,12700,12700,12700,0
20241219,175900,278238600,12700,12700,12700,12700,0
20241219,175800,278238600,12700,12700,12700,12700,0
20241219,175700,278238600,12700,12700,12700,12700,0
20241219,175600,278238600,12700,12700,12700,12700,0
20241219,175500,278238600,12700,12700,12700,12700,0
20241219,175400,278238600,12700,12700,12700,12700,0
20241219,175300,278238600,12700,12700,12700,12700,0
20241219,175200,278238600,12700,12700,12700,12700,0
20241219,175100,278238600,12700,12700,12700,12700,0
20241219,175000,278238600,12700,12700,12700,12700,0
20241219,174900,278238600,12700,12700,12700,12700,0
20241219,174800,278238600,12700,12700,12700,12700,0
20241219,174700,278238600,12700,12700,12700,12700,0
20241219,174600,278238600,12700,12700,12700,12700,0
20241219,174500,278238600,12700,12700,12700,12700,0
20241219,174400,278238600,12700,12700,12700,12700,0
20241219,174300,278238600,12700,12700,12700,12700,0
20241219,174200,278238600,12700,12700,12700,12700,0
20241219,174100,278238600,12700,12700,12700,12700,0
20241219,174000,278238600,12700,12700,12700,12700,0
20241219,173900,278238600,12700,12700,12700,12700,0
20241219,173800,278238600,12700,12700,12700,12700,0
20241219,173700,278238600,12700,12700,12700,12700,0
20241219,173600,278238600,12700,12700,12700,12700,0
20241219,173500,278238600,12700,12700,12700,12700,0
20241219,173400,278238600,12700,12700,12700,12700,0
20241219,173300,278238600,12700,12700,12700,12700,0
20241219,173200,278238600,12700,12700,12700,12700,0
20241219,173100,278238600,12700,12700,12700,12700,1580
20241219,173000,278238600,12700,12700,12700,12700,0
20241219,172900,278238600,12700,12700,12700,12700,0
20241219,172800,278238600,12700,12700,12700,12700,0
20241219,172700,278238600,12700,12700,12700,12700,0
20241219,172600,278238600,12700,12700,12700,12700,0
20241219,172500,278238600,12700,12700,12700,12700,0
20241219,172400,278238600,12700,12700,12700,12700,0
20241219,172300,278238600,12700,12700,12700,12700,0
20241219,172200,278238600,12700,12700,12700,12700,0
20241219,172100,278238600,12700,12700,12700,12700,0
20241219,172000,278238600,12700,12700,12700,12700,0
20241219,171900,278238600,12700,12700,12700,12700,0
20241219,171800,278238600,12700,12700,12700,12700,0
20241219,171700,278238600,12700,12700,12700,12700,0
20241219,171600,278238600,12700,12700,12700,12700,0
20241219,171500,278238600,12700,12700,12700,12700,0
20241219,171400,278238600,12700,12700,12700,12700,0
20241219,171300,278238600,12700,12700,12700,12700,0
20241219,171200,278238600,12700,12700,12700,12700,0
20241219,171100,278238600,12700,12700,12700,12700,0
20241219,171000,278238600,12700,12700,12700,12700,0
20241219,170900,278238600,12700,12700,12700,12700,0
20241219,170800,278238600,12700,12700,12700,12700,0
20241219,170700,278238600,12700,12700,12700,12700,0
20241219,170600,278238600,12700,12700,12700,12700,0
20241219,170500,278238600,12700,12700,12700,12700,0
20241219,170400,278238600,12700,12700,12700,12700,0
20241219,170300,278238600,12700,12700,12700,12700,0
20241219,170200,278238600,12700,12700,12700,12700,0
20241219,170100,278238600,12700,12700,12700,12700,1580
20241219,170000,278238600,12700,12700,12700,12700,0
20241219,165900,278238600,12700,12700,12700,12700,0
20241219,165800,278238600,12700,12700,12700,12700,0
20241219,165700,278238600,12700,12700,12700,12700,0
20241219,165600,278238600,12700,12700,12700,12700,0
20241219,165500,278238600,12700,12700,12700,12700,0
20241219,165400,278238600,12700,12700,12700,12700,0
20241219,165300,278238600,12700,12700,12700,12700,0
20241219,165200,278238600,12700,12700,12700,12700,0
20241219,165100,278238600,12700,12700,12700,12700,0
20241219,165000,278238600,12700,12700,12700,12700,0
20241219,164900,278238600,12700,12700,12700,12700,0
20241219,164800,278238600,12700,12700,12700,12700,0
20241219,164700,278238600,12700,12700,12700,12700,0
20241219,164600,278238600,12700,12700,12700,12700,0
20241219,164500,278238600,12700,12700,12700,12700,0
20241219,164400,278238600,12700,12700,12700,12700,0
20241219,164300,278238600,12700,12700,12700,12700,0
20241219,164200,278238600,12700,12700,12700,12700,0
20241219,164100,278238600,12700,12700,12700,12700,0
20241219,164000,278238600,12700,12700,12700,12700,0
20241219,163900,278238600,12700,12700,12700,12700,0
20241219,163800,278238600,12700,12700,12700,12700,0
20241219,163700,278238600,12700,12700,12700,12700,0
20241219,163600,278238600,12700,12700,12700,12700,0
20241219,163500,278238600,12700,12700,12700,12700,0
20241219,163400,278238600,12700,12700,12700,12700,0
20241219,163300,278238600,12700,12700,12700,12700,0
20241219,163200,278238600,12700,12700,12700,12700,0
20241219,163100,278238600,12700,12700,12700,12700,1580
20241219,163000,278238600,12700,12700,12700,12700,0
20241219,162900,278238600,12700,12700,12700,12700,0
20241219,162800,278238600,12700,12700,12700,12700,0
20241219,162700,278238600,12700,12700,12700,12700,0
20241219,162600,278238600,12700,12700,12700,12700,0
20241219,162500,278238600,12700,12700,12700,12700,0
20241219,162400,278238600,12700,12700,12700,12700,0
20241219,162300,278238600,12700,12700,12700,12700,0
20241219,162200,278238600,12700,12700,12700,12700,0
20241219,162100,278238600,12700,12700,12700,12700,0
20241219,162000,278238600,12700,12700,12700,12700,0
20241219,161900,278238600,12700,12700,12700,12700,0
20241219,161800,278238600,12700,12700,12700,12700,0
20241219,161700,278238600,12700,12700,12700,12700,0
20241219,161600,278238600,12700,12700,12700,12700,0
20241219,161500,278238600,12700,12700,12700,12700,0
20241219,161400,278238600,12700,12700,12700,12700,0
20241219,161300,278238600,12700,12700,12700,12700,0
20241219,161200,278238600,12700,12700,12700,12700,0
20241219,161100,278238600,12700,12700,12700,12700,0
20241219,161000,278238600,12700,12700,12700,12700,0
20241219,160900,278238600,12700,12700,12700,12700,0
20241219,160800,278238600,12700,12700,12700,12700,0
20241219,160700,278238600,12700,12700,12700,12700,0
20241219,160600,278238600,12700,12700,12700,12700,0
20241219,160500,278238600,12700,12700,12700,12700,0
20241219,160400,278238600,12700,12700,12700,12700,0
20241219,160300,278238600,12700,12700,12700,12700,0
20241219,160200,278238600,12700,12700,12700,12700,0
20241219,160100,278238600,12700,12700,12700,12700,1580
20241219,160000,278238600,12700,12700,12700,12700,0
20241219,155900,278238600,12700,12700,12700,12700,0
20241219,155800,278238600,12700,12700,12700,12700,0
20241219,155700,278238600,12700,12700,12700,12700,0
20241219,155600,278238600,12700,12700,12700,12700,0
20241219,155500,278238600,12700,12700,12700,12700,0
20241219,155400,278238600,12700,12700,12700,12700,0
20241219,155300,278238600,12700,12700,12700,12700,0
20241219,155200,278238600,12700,12700,12700,12700,0
20241219,155100,278238600,12700,12700,12700,12700,0
20241219,155000,278238600,12700,12700,12700,12700,0
20241219,154900,278238600,12700,12700,12700,12700,0
20241219,154800,278238600,12700,12700,12700,12700,0
20241219,154700,278238600,12700,12700,12700,12700,0
20241219,154600,278238600,12700,12700,12700,12700,0
20241219,154500,278238600,12700,12700,12700,12700,0
20241219,154400,278238600,12700,12700,12700,12700,0
20241219,154300,278238600,12700,12700,12700,12700,0
20241219,154200,278238600,12700,12700,12700,12700,0
20241219,154100,278238600,12700,12700,12700,12700,0
20241219,154000,278238600,12700,12700,12700,12700,0
20241219,153900,278238600,12700,12700,12700,12700,0
20241219,153800,278238600,12700,12700,12700,12700,0
20241219,153700,278238600,12700,12700,12700,12700,0
20241219,153600,278238600,12700,12700,12700,12700,0
20241219,153500,278238600,12700,12700,12700,12700,0
20241219,153400,278238600,12700,12700,12700,12700,0
20241219,153300,278238600,12700,12700,12700,12700,0
20241219,153200,278238600,12700,12700,12700,12700,0
20241219,153100,278238600,12700,12700,12700,12700,1580
20241219,153000,278238600,12700,12700,12700,12700,1580
20241219,152900,258172600,12710,12710,12710,12710,0
20241219,152800,258172600,12710,12710,12710,12710,0
20241219,152700,258172600,12710,12710,12710,12710,0
20241219,152600,258172600,12710,12710,12710,12710,0
20241219,152500,258172600,12710,12710,12710,12710,0
20241219,152400,258172600,12710,12710,12710,12710,0
20241219,152300,258172600,12710,12710,12710,12710,0
20241219,152200,258172600,12710,12710,12710,12710,0
20241219,152100,258172600,12710,12710,12710,12710,0
20241219,152000,258172600,12710,12710,12710,12710,0
20241219,151900,258172600,12710,12710,12710,12710,134
20241219,151800,256469460,12720,12720,12720,12700,23
20241219,151700,256176920,12690,12710,12710,12690,3
20241219,151600,256138820,12710,12710,12710,12710,0
20241219,151500,256138820,12710,12710,12710,12710,1
20241219,151400,256126110,12720,12720,12720,12720,1
20241219,151300,256113390,12650,12650,12650,12650,0
20241219,151200,256113390,12650,12650,12650,12650,50
20241219,151100,255480890,12710,12710,12710,12710,200
20241219,151000,252938890,12710,12660,12710,12650,196
20241219,150900,250456060,12710,12710,12710,12710,12
20241219,150800,250303540,12710,12710,12710,12710,0
20241219,150700,250303540,12710,12710,12710,12710,0
20241219,150600,250303540,12710,12710,12710,12710,1
20241219,150500,250290830,12650,12710,12710,12650,601
20241219,150400,242685060,12710,12710,12710,12710,10
20241219,150300,242557960,12720,12720,12720,12720,50
20241219,150200,241921960,12720,12720,12720,12720,11
20241219,150100,241782040,12720,12720,12720,12720,19
20241219,150000,241540360,12720,12720,12720,12720,1
20241219,145900,241527640,12720,12720,12720,12720,1
20241219,145800,241514920,12660,12660,12660,12660,0
20241219,145700,241514920,12660,12680,12680,12660,43
20241219,145600,240970090,12730,12730,12730,12730,0
20241219,145500,240970090,12730,12690,12730,12670,703
20241219,145400,232055550,12710,12710,12710,12710,4
20241219,145300,232004710,12730,12730,12730,12730,0
20241219,145200,232004710,12730,12730,12730,12730,0
20241219,145100,232004710,12730,12730,12730,12730,0
20241219,145000,232004710,12730,12730,12730,12730,0
20241219,144900,232004710,12730,12710,12730,12700,36
20241219,144800,231547390,12720,12720,12720,12720,5
20241219,144700,231483790,12730,12710,12730,12710,10
20241219,144600,231356620,12710,12740,12740,12710,57
20241219,144500,230631850,12740,12740,12740,12740,0
20241219,144400,230631850,12740,12740,12740,12740,39
20241219,144300,230134990,12740,12740,12740,12740,0
20241219,144200,230134990,12740,12740,12740,12740,1
20241219,144100,230122250,12740,12740,12740,12740,0
20241219,144000,230122250,12740,12740,12740,12740,11
20241219,143900,229982110,12710,12710,12710,12710,10
20241219,143800,229855010,12710,12710,12710,12710,0
20241219,143700,229855010,12710,12710,12710,12710,9
20241219,143600,229740620,12720,12720,12720,12720,0
20241219,143500,229740620,12720,12720,12720,12720,5
20241219,143400,229677020,12720,12720,12720,12720,503
20241219,143300,223278860,12740,12740,12740,12730,165
20241219,143200,221176860,12740,12740,12740,12740,0
20241219,143100,221176860,12740,12740,12740,12740,0
20241219,143000,221176860,12740,12740,12740,12740,0
20241219,142900,221176860,12740,12740,12740,12740,50
20241219,142800,220539860,12740,12730,12740,12730,20
20241219,142700,220285110,12730,12730,12730,12730,20
20241219,142600,220030510,12730,12730,12730,12730,102
20241219,142500,218732050,12740,12740,12740,12740,0
20241219,142400,218732050,12740,12740,12740,12740,0
20241219,142300,218732050,12740,12740,12740,12740,75
20241219,142200,217776550,12780,12780,12780,12780,0
20241219,142100,217776550,12780,12780,12780,12780,0
20241219,142000,217776550,12780,12780,12780,12780,0
20241219,141900,217776550,12780,12780,12780,12780,0
20241219,141800,217776550,12780,12780,12780,12780,0
20241219,141700,217776550,12780,12780,12780,12780,0
20241219,141600,217776550,12780,12780,12780,12780,0
20241219,141500,217776550,12780,12780,12780,12780,0
20241219,141400,217776550,12780,12780,12780,12780,0
20241219,141300,217776550,12780,12780,12780,12780,0
20241219,141200,217776550,12780,12780,12780,12780,0
20241219,141100,217776550,12780,12780,12780,12780,0
20241219,141000,217776550,12780,12780,12780,12780,0
20241219,140900,217776550,12780,12780,12780,12780,0
20241219,140800,217776550,12780,12780,12780,12780,0
20241219,140700,217776550,12780,12780,12780,12780,38
20241219,140600,217290910,12780,12780,12780,12780,0
20241219,140500,217290910,12780,12780,12780,12780,0
20241219,140400,217290910,12780,12780,12780,12780,0
20241219,140300,217290910,12780,12780,12780,12780,0
20241219,140200,217290910,12780,12780,12780,12780,0
20241219,140100,217290910,12780,12780,12780,12780,0
20241219,140000,217290910,12780,12780,12780,12780,0
20241219,135900,217290910,12780,12780,12780,12780,0
20241219,135800,217290910,12780,12780,12780,12780,0
20241219,135700,217290910,12780,12780,12780,12780,0
20241219,135600,217290910,12780,12780,12780,12780,0
20241219,135500,217290910,12780,12780,12780,12780,0
20241219,135400,217290910,12780,12780,12780,12780,1
20241219,135300,217278130,12730,12730,12730,12730,0
20241219,135200,217278130,12730,12730,12730,12730,9
20241219,135100,217163560,12790,12790,12790,12790,0
20241219,135000,217163560,12790,12790,12790,12790,0
20241219,134900,217163560,12790,12790,12790,12790,0
20241219,134800,217163560,12790,12790,12790,12790,0
20241219,134700,217163560,12790,12790,12790,12790,0
20241219,134600,217163560,12790,12790,12790,12790,0
20241219,134500,217163560,12790,12790,12790,12790,1
20241219,134400,217150770,12770,12770,12770,12770,0
20241219,134300,217150770,12770,12730,12770,12730,1000
20241219,134200,204392730,12720,12720,12720,12720,0
20241219,134100,204392730,12720,12720,12720,12720,3
20241219,134000,204354570,12700,12700,12700,12700,0
20241219,133900,204354570,12700,12700,12700,12700,0
20241219,133800,204354570,12700,12700,12700,12700,0
20241219,133700,204354570,12700,12700,12700,12700,0
20241219,133600,204354570,12700,12700,12700,12700,76
20241219,133500,203389370,12700,12700,12700,12700,0
20241219,133400,203389370,12700,12700,12700,12700,100
20241219,133300,202119370,12700,12700,12700,12700,0
20241219,133200,202119370,12700,12700,12700,12700,324
20241219,133100,198004570,12700,12700,12700,12700,18
20241219,133000,197775970,12700,12700,12700,12700,0
20241219,132900,197775970,12700,12700,12700,12700,0
20241219,132800,197775970,12700,12700,12700,12700,0
20241219,132700,197775970,12700,12700,12700,12700,0
20241219,132600,197775970,12700,12700,12700,12700,0
20241219,132500,197775970,12700,12700,12700,12700,0
20241219,132400,197775970,12700,12700,12700,12700,0
20241219,132300,197775970,12700,12700,12700,12700,2
20241219,132200,197750570,12700,12700,12700,12700,5
20241219,132100,197687070,12700,12700,12700,12700,0
20241219,132000,197687070,12700,12700,12700,12700,2
20241219,131900,197661670,12700,12700,12700,12700,0
20241219,131800,197661670,12700,12700,12700,12700,0
20241219,131700,197661670,12700,12700,12700,12700,1
20241219,131600,197648970,12690,12690,12690,12690,23
20241219,131500,197357100,12700,12700,12700,12700,0
20241219,131400,197357100,12700,12700,12700,12700,1
20241219,131300,197344400,12700,12700,12700,12700,0
20241219,131200,197344400,12700,12700,12700,12700,0
20241219,131100,197344400,12700,12700,12700,12700,6
20241219,131000,197268200,12700,12700,12700,12700,0
20241219,130900,197268200,12700,12700,12700,12700,0
20241219,130800,197268200,12700,12700,12700,12700,22
20241219,130700,196988800,12700,12700,12700,12700,1
20241219,130600,196976100,12700,12700,12700,12700,10
20241219,130500,196849100,12700,12700,12700,12700,2
20241219,130400,196823700,12700,12700,12700,12700,0
20241219,130300,196823700,12700,12700,12700,12700,1
20241219,130200,196811000,12700,12700,12700,12700,0
20241219,130100,196811000,12700,12700,12700,12700,0
20241219,130000,196811000,12700,12700,12700,12700,1
20241219,125900,196798300,12700,12700,12700,12700,186
20241219,125800,194436100,12700,12700,12700,12700,1
20241219,125700,194423400,12730,12730,12730,12730,0
20241219,125600,194423400,12730,12730,12730,12730,0
20241219,125500,194423400,12730,12730,12730,12730,0
20241219,125400,194423400,12730,12730,12730,12730,0
20241219,125300,194423400,12730,12730,12730,12730,0
20241219,125200,194423400,12730,12730,12730,12730,0
20241219,125100,194423400,12730,12730,12730,12730,0
20241219,125000,194423400,12730,12730,12730,12730,0
20241219,124900,194423400,12730,12730,12730,12730,0
20241219,124800,194423400,12730,12730,12730,12730,0
20241219,124700,194423400,12730,12730,12730,12730,85
20241219,124600,193341350,12730,12730,12730,12730,0
20241219,124500,193341350,12730,12730,12730,12730,30
20241219,124400,192959450,12730,12730,12730,12730,0
20241219,124300,192959450,12730,12730,12730,12730,1
20241219,124200,192946720,12670,12670,12670,12670,0
20241219,124100,192946720,12670,12670,12670,12670,0
20241219,124000,192946720,12670,12670,12670,12670,0
20241219,123900,192946720,12670,12670,12670,12670,0
20241219,123800,192946720,12670,12670,12670,12670,0
20241219,123700,192946720,12670,12670,12670,12670,0
20241219,123600,192946720,12670,12670,12670,12670,0
20241219,123500,192946720,12670,12680,12680,12670,457
20241219,123400,187155420,12680,12680,12680,12680,18
20241219,123300,186927180,12680,12680,12680,12680,179
20241219,123200,184657460,12690,12690,12690,12690,101
20241219,123100,183375770,12730,12730,12730,12730,0
20241219,123000,183375770,12730,12730,12730,12730,0
20241219,122900,183375770,12730,12730,12730,12730,1
20241219,122800,183363040,12720,12720,12720,12720,0
20241219,122700,183363040,12720,12720,12720,12720,0
20241219,122600,183363040,12720,12720,12720,12720,100
20241219,122500,182091040,12720,12720,12720,12720,1
20241219,122400,182078320,12690,12690,12690,12690,121
20241219,122300,180542830,12690,12690,12690,12690,0
20241219,122200,180542830,12690,12690,12690,12690,118
20241219,122100,179045410,12720,12720,12720,12720,0
20241219,122000,179045410,12720,12720,12720,12720,0
20241219,121900,179045410,12720,12720,12720,12720,0
20241219,121800,179045410,12720,12720,12720,12720,1
20241219,121700,179032690,12690,12690,12690,12690,113
20241219,121600,177598720,12720,12720,12720,12720,0
20241219,121500,177598720,12720,12720,12720,12720,1
20241219,121400,177586000,12720,12720,12720,12720,0
20241219,121300,177586000,12720,12720,12720,12720,0
20241219,121200,177586000,12720,12710,12720,12700,12
20241219,121100,177433570,12710,12710,12710,12710,0
20241219,121000,177433570,12710,12710,12710,12710,5
20241219,120900,177370020,12720,12720,12720,12720,10
20241219,120800,177242820,12720,12720,12720,12720,1
20241219,120700,177230100,12690,12690,12690,12690,0
20241219,120600,177230100,12690,12690,12690,12690,0
20241219,120500,177230100,12690,12690,12690,12690,87
20241219,120400,176126070,12690,12690,12690,12690,1
20241219,120300,176113380,12690,12690,12690,12690,0
20241219,120200,176113380,12690,12690,12690,12690,0
20241219,120100,176113380,12690,12690,12690,12690,1
20241219,120000,176100690,12660,12660,12660,12660,0
20241219,115900,176100690,12660,12660,12660,12660,0
20241219,115800,176100690,12660,12660,12660,12660,7
20241219,115700,176012070,12690,12690,12690,12690,0
20241219,115600,176012070,12690,12690,12690,12690,0
20241219,115500,176012070,12690,12690,12690,12690,0
20241219,115400,176012070,12690,12690,12690,12690,0
20241219,115300,176012070,12690,12690,12690,12690,0
20241219,115200,176012070,12690,12690,12690,12690,0
20241219,115100,176012070,12690,12690,12690,12690,0
20241219,115000,176012070,12690,12690,12690,12690,0
20241219,114900,176012070,12690,12690,12690,12690,0
20241219,114800,176012070,12690,12690,12690,12690,0
20241219,114700,176012070,12690,12690,12690,12690,1
20241219,114600,175999380,12690,12690,12690,12690,0
20241219,114500,175999380,12690,12690,12690,12690,0
20241219,114400,175999380,12690,12640,12690,12640,103
20241219,114300,174697310,12640,12650,12650,12640,62
20241219,114200,173913430,12660,12660,12660,12660,30
20241219,114100,173533630,12690,12690,12690,12690,0
20241219,114000,173533630,12690,12690,12690,12690,0
20241219,113900,173533630,12690,12690,12690,12690,1
20241219,113800,173520940,12640,12650,12650,12640,50
20241219,113700,172888840,12690,12690,12690,12690,8
20241219,113600,172787320,12640,12650,12650,12640,239
20241219,113500,169766350,12650,12650,12650,12650,20
20241219,113400,169513350,12700,12700,12700,12700,0
20241219,113300,169513350,12700,12700,12700,12700,1
20241219,113200,169500650,12700,12650,12700,12650,276
20241219,113100,166007850,12700,12700,12700,12700,1
20241219,113000,165995150,12700,12700,12700,12700,0
20241219,112900,165995150,12700,12700,12700,12700,6
20241219,112800,165918950,12700,12700,12700,12700,0
20241219,112700,165918950,12700,12700,12700,12700,0
20241219,112600,165918950,12700,12700,12700,12700,0
20241219,112500,165918950,12700,12700,12700,12700,0
20241219,112400,165918950,12700,12700,12700,12700,1
20241219,112300,165906250,12700,12700,12700,12700,0
20241219,112200,165906250,12700,12700,12700,12700,0
20241219,112100,165906250,12700,12700,12700,12700,1
20241219,112000,165893550,12700,12700,12700,12700,0
20241219,111900,165893550,12700,12700,12700,12700,1
20241219,111800,165880850,12700,12700,12700,12700,0
20241219,111700,165880850,12700,12700,12700,12700,4
20241219,111600,165830050,12700,12700,12700,12700,0
20241219,111500,165830050,12700,12700,12700,12700,0
20241219,111400,165830050,12700,12700,12700,12700,3
20241219,111300,165791950,12700,12700,12700,12700,0
20241219,111200,165791950,12700,12650,12700,12650,13
20241219,111100,165627000,12700,12700,12700,12700,32
20241219,111000,165220600,12700,12700,12700,12700,5
20241219,110900,165157100,12700,12700,12700,12700,0
20241219,110800,165157100,12700,12690,12700,12660,35
20241219,110700,164713320,12710,12710,12710,12710,0
20241219,110600,164713320,12710,12710,12710,12710,0
20241219,110500,164713320,12710,12660,12710,12660,151
20241219,110400,162801610,12710,12710,12710,12650,4
20241219,110300,162750890,12650,12730,12730,12650,282
20241219,110200,159183030,12660,12660,12660,12660,48
20241219,110100,158575350,12660,12670,12670,12660,87
20241219,110000,157473820,12740,12740,12740,12740,2
20241219,105900,157448340,12670,12670,12670,12670,3
20241219,105800,157410330,12660,12770,12780,12650,4575
20241219,105700,99428730,12770,12770,12770,12770,0
20241219,105600,99428730,12770,12770,12770,12770,0
20241219,105500,99428730,12770,12770,12770,12770,0
20241219,105400,99428730,12770,12770,12770,12770,0
20241219,105300,99428730,12770,12770,12770,12770,0
20241219,105200,99428730,12770,12770,12770,12770,0
20241219,105100,99428730,12770,12770,12770,12770,1
20241219,105000,99415960,12770,12770,12770,12770,0
20241219,104900,99415960,12770,12770,12770,12770,1
20241219,104800,99403190,12770,12770,12770,12770,0
20241219,104700,99403190,12770,12770,12770,12770,0
20241219,104600,99403190,12770,12770,12770,12770,0
20241219,104500,99403190,12770,12770,12770,12770,1
20241219,104400,99390420,12770,12770,12770,12770,0
20241219,104300,99390420,12770,12770,12770,12770,0
20241219,104200,99390420,12770,12770,12770,12770,0
20241219,104100,99390420,12770,12770,12770,12770,0
20241219,104000,99390420,12770,12700,12770,12690,84
20241219,103900,98321720,12770,12770,12770,12770,0
20241219,103800,98321720,12770,12770,12770,12770,0
20241219,103700,98321720,12770,12770,12770,12770,1
20241219,103600,98308950,12770,12770,12770,12770,11
20241219,103500,98168480,12770,12770,12770,12770,0
20241219,103400,98168480,12770,12770,12770,12770,0
20241219,103300,98168480,12770,12770,12770,12770,0
20241219,103200,98168480,12770,12770,12770,12770,1
20241219,103100,98155710,12690,12700,12700,12690,578
20241219,103000,90818670,12700,12720,12720,12700,1000
20241219,102900,78112930,12740,12740,12740,12740,3
20241219,102800,78074710,12730,12730,12730,12730,154
20241219,102700,76114290,12740,12740,12740,12740,127
20241219,102600,74496310,12790,12790,12790,12790,46
20241219,102500,73907970,12820,12820,12820,12820,0
20241219,102400,73907970,12820,12820,12820,12820,0
20241219,102300,73907970,12820,12820,12820,12820,1
20241219,102200,73895150,12740,12760,12760,12740,21
20241219,102100,73627270,12760,12760,12760,12760,0
20241219,102000,73627270,12760,12760,12760,12760,1
20241219,101900,73614510,12750,12760,12760,12750,305
20241219,101800,69725620,12780,12780,12780,12780,0
20241219,101700,69725620,12780,12780,12780,12780,11
20241219,101600,69585040,12780,12790,12790,12770,186
20241219,101500,67208880,12850,12850,12850,12850,8
20241219,101400,67106080,12850,12850,12850,12850,0
20241219,101300,67106080,12850,12850,12850,12850,0
20241219,101200,67106080,12850,12850,12850,12850,0
20241219,101100,67106080,12850,12850,12850,12850,0
20241219,101000,67106080,12850,12850,12850,12850,0
20241219,100900,67106080,12850,12850,12850,12850,1
20241219,100800,67093230,12790,12790,12790,12790,0
20241219,100700,67093230,12790,12790,12790,12790,64
20241219,100600,66274670,12790,12800,12850,12790,87
20241219,100500,65161100,12850,12850,12850,12850,0
20241219,100400,65161100,12850,12850,12850,12850,0
20241219,100300,65161100,12850,12850,12850,12850,6
20241219,100200,65084000,12850,12850,12850,12850,0
20241219,100100,65084000,12850,12850,12850,12850,0
20241219,100000,65084000,12850,12850,12850,12850,1
20241219,095900,65071150,12780,12780,12780,12780,0
20241219,095800,65071150,12780,12780,12780,12780,0
20241219,095700,65071150,12780,12780,12780,12780,1
20241219,095600,65058370,12850,12850,12850,12850,0
20241219,095500,65058370,12850,12850,12850,12850,2
20241219,095400,65032670,12780,12780,12780,12780,0
20241219,095300,65032670,12780,12780,12780,12780,0
20241219,095200,65032670,12780,12780,12780,12780,0
20241219,095100,65032670,12780,12800,12800,12780,18
20241219,095000,64802570,12850,12850,12850,12850,0
20241219,094900,64802570,12850,12850,12850,12850,0
20241219,094800,64802570,12850,12800,12850,12800,18
20241219,094700,64572120,12820,12820,12820,12820,0
20241219,094600,64572120,12820,12820,12820,12820,0
20241219,094500,64572120,12820,12840,12840,12820,4
20241219,094400,64520800,12840,12840,12840,12840,6
20241219,094300,64443760,12840,12840,12840,12840,10
20241219,094200,64315360,12840,12840,12840,12840,0
20241219,094100,64315360,12840,12840,12840,12840,1
20241219,094000,64302520,12840,12840,12840,12840,0
20241219,093900,64302520,12840,12840,12840,12840,0
20241219,093800,64302520,12840,12840,12840,12840,3
20241219,093700,64264000,12840,12840,12840,12840,0
20241219,093600,64264000,12840,12840,12840,12840,1
20241219,093500,64251160,12840,12840,12840,12840,10
20241219,093400,64122760,12840,12840,12840,12840,0
20241219,093300,64122760,12840,12840,12840,12840,0
20241219,093200,64122760,12840,12840,12840,12840,10
20241219,093100,63994360,12840,12840,12840,12840,1
20241219,093000,63981520,12750,12770,12770,12750,8
20241219,092900,63879500,12770,12770,12770,12770,0
20241219,092800,63879500,12770,12810,12810,12740,161
20241219,092700,61826920,12830,12830,12830,12830,1
20241219,092600,61814090,12810,12810,12810,12810,1
20241219,092500,61801280,12800,12810,12810,12800,371
20241219,092400,57048780,12720,12720,12720,12720,0
20241219,092300,57048780,12720,12730,12730,12720,259
20241219,092200,53753330,12730,12750,12750,12730,543
20241219,092100,46834400,12750,12750,12750,12750,0
20241219,092000,46834400,12750,12750,12750,12750,0
20241219,091900,46834400,12750,12750,12750,12750,0
20241219,091800,46834400,12750,12750,12750,12750,151
20241219,091700,44909150,12750,12750,12750,12750,0
20241219,091600,44909150,12750,12740,12750,12740,78
20241219,091500,43915070,12740,12740,12740,12740,1
20241219,091400,43902330,12740,12720,12740,12720,43
20241219,091300,43354570,12720,12730,12730,12720,600
20241219,091200,35722430,12740,12750,12750,12740,119
20241219,091100,34205400,12750,12820,12820,12750,16
20241219,091000,34000700,12760,12760,12760,12760,5
20241219,090900,33936900,12830,12830,12830,12830,0
20241219,090800,33936900,12830,12830,12830,12830,1
20241219,090700,33924070,12740,12750,12830,12740,163
20241219,090600,31846240,12750,12750,12750,12750,86
20241219,090500,30749740,12830,12750,12830,12740,128
20241219,090400,29118620,12750,12800,12800,12750,85
20241219,090300,28034770,12800,12750,12800,12750,56
20241219,090200,27320470,12750,12750,12770,12750,176
20241219,090100,25076450,12720,12720,12720,12720,14
20241219,090000,24898370,12660,12720,12750,12660,1958