KissMeData/300120/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,210600,365955755,3800,3800,3800,3800,1454
20241213,210500,365955755,3800,3800,3800,3800,0
20241213,210400,365955755,3800,3800,3800,3800,0
20241213,210300,365955755,3800,3800,3800,3800,0
20241213,210200,365955755,3800,3800,3800,3800,0
20241213,210100,365955755,3800,3800,3800,3800,0
20241213,210000,365955755,3800,3800,3800,3800,0
20241213,205900,365955755,3800,3800,3800,3800,0
20241213,205800,365955755,3800,3800,3800,3800,0
20241213,205700,365955755,3800,3800,3800,3800,0
20241213,205600,365955755,3800,3800,3800,3800,0
20241213,205500,365955755,3800,3800,3800,3800,0
20241213,205400,365955755,3800,3800,3800,3800,0
20241213,205300,365955755,3800,3800,3800,3800,0
20241213,205200,365955755,3800,3800,3800,3800,0
20241213,205100,365955755,3800,3800,3800,3800,0
20241213,205000,365955755,3800,3800,3800,3800,0
20241213,204900,365955755,3800,3800,3800,3800,0
20241213,204800,365955755,3800,3800,3800,3800,0
20241213,204700,365955755,3800,3800,3800,3800,0
20241213,204600,365955755,3800,3800,3800,3800,0
20241213,204500,365955755,3800,3800,3800,3800,0
20241213,204400,365955755,3800,3800,3800,3800,0
20241213,204300,365955755,3800,3800,3800,3800,0
20241213,204200,365955755,3800,3800,3800,3800,0
20241213,204100,365955755,3800,3800,3800,3800,0
20241213,204000,365955755,3800,3800,3800,3800,0
20241213,203900,365955755,3800,3800,3800,3800,0
20241213,203800,365955755,3800,3800,3800,3800,0
20241213,203700,365955755,3800,3800,3800,3800,0
20241213,203600,365955755,3800,3800,3800,3800,1454
20241213,203500,365955755,3800,3800,3800,3800,0
20241213,203400,365955755,3800,3800,3800,3800,0
20241213,203300,365955755,3800,3800,3800,3800,0
20241213,203200,365955755,3800,3800,3800,3800,0
20241213,203100,365955755,3800,3800,3800,3800,0
20241213,203000,365955755,3800,3800,3800,3800,0
20241213,202900,365955755,3800,3800,3800,3800,0
20241213,202800,365955755,3800,3800,3800,3800,0
20241213,202700,365955755,3800,3800,3800,3800,0
20241213,202600,365955755,3800,3800,3800,3800,0
20241213,202500,365955755,3800,3800,3800,3800,0
20241213,202400,365955755,3800,3800,3800,3800,0
20241213,202300,365955755,3800,3800,3800,3800,0
20241213,202200,365955755,3800,3800,3800,3800,0
20241213,202100,365955755,3800,3800,3800,3800,0
20241213,202000,365955755,3800,3800,3800,3800,0
20241213,201900,365955755,3800,3800,3800,3800,0
20241213,201800,365955755,3800,3800,3800,3800,0
20241213,201700,365955755,3800,3800,3800,3800,0
20241213,201600,365955755,3800,3800,3800,3800,0
20241213,201500,365955755,3800,3800,3800,3800,0
20241213,201400,365955755,3800,3800,3800,3800,0
20241213,201300,365955755,3800,3800,3800,3800,0
20241213,201200,365955755,3800,3800,3800,3800,0
20241213,201100,365955755,3800,3800,3800,3800,0
20241213,201000,365955755,3800,3800,3800,3800,0
20241213,200900,365955755,3800,3800,3800,3800,0
20241213,200800,365955755,3800,3800,3800,3800,0
20241213,200700,365955755,3800,3800,3800,3800,0
20241213,200600,365955755,3800,3800,3800,3800,1454
20241213,200500,365955755,3800,3800,3800,3800,0
20241213,200400,365955755,3800,3800,3800,3800,0
20241213,200300,365955755,3800,3800,3800,3800,0
20241213,200200,365955755,3800,3800,3800,3800,0
20241213,200100,365955755,3800,3800,3800,3800,0
20241213,200000,365955755,3800,3800,3800,3800,0
20241213,195900,365955755,3800,3800,3800,3800,0
20241213,195800,365955755,3800,3800,3800,3800,0
20241213,195700,365955755,3800,3800,3800,3800,0
20241213,195600,365955755,3800,3800,3800,3800,0
20241213,195500,365955755,3800,3800,3800,3800,0
20241213,195400,365955755,3800,3800,3800,3800,0
20241213,195300,365955755,3800,3800,3800,3800,0
20241213,195200,365955755,3800,3800,3800,3800,0
20241213,195100,365955755,3800,3800,3800,3800,0
20241213,195000,365955755,3800,3800,3800,3800,0
20241213,194900,365955755,3800,3800,3800,3800,0
20241213,194800,365955755,3800,3800,3800,3800,0
20241213,194700,365955755,3800,3800,3800,3800,0
20241213,194600,365955755,3800,3800,3800,3800,0
20241213,194500,365955755,3800,3800,3800,3800,0
20241213,194400,365955755,3800,3800,3800,3800,0
20241213,194300,365955755,3800,3800,3800,3800,0
20241213,194200,365955755,3800,3800,3800,3800,0
20241213,194100,365955755,3800,3800,3800,3800,0
20241213,194000,365955755,3800,3800,3800,3800,0
20241213,193900,365955755,3800,3800,3800,3800,0
20241213,193800,365955755,3800,3800,3800,3800,0
20241213,193700,365955755,3800,3800,3800,3800,0
20241213,193600,365955755,3800,3800,3800,3800,1454
20241213,193500,365955755,3800,3800,3800,3800,0
20241213,193400,365955755,3800,3800,3800,3800,0
20241213,193300,365955755,3800,3800,3800,3800,0
20241213,193200,365955755,3800,3800,3800,3800,0
20241213,193100,365955755,3800,3800,3800,3800,0
20241213,193000,365955755,3800,3800,3800,3800,0
20241213,192900,365955755,3800,3800,3800,3800,0
20241213,192800,365955755,3800,3800,3800,3800,0
20241213,192700,365955755,3800,3800,3800,3800,0
20241213,192600,365955755,3800,3800,3800,3800,0
20241213,192500,365955755,3800,3800,3800,3800,0
20241213,192400,365955755,3800,3800,3800,3800,0
20241213,192300,365955755,3800,3800,3800,3800,0
20241213,192200,365955755,3800,3800,3800,3800,0
20241213,192100,365955755,3800,3800,3800,3800,0
20241213,192000,365955755,3800,3800,3800,3800,0
20241213,191900,365955755,3800,3800,3800,3800,0
20241213,191800,365955755,3800,3800,3800,3800,0
20241213,191700,365955755,3800,3800,3800,3800,0
20241213,191600,365955755,3800,3800,3800,3800,0
20241213,191500,365955755,3800,3800,3800,3800,0
20241213,191400,365955755,3800,3800,3800,3800,0
20241213,191300,365955755,3800,3800,3800,3800,0
20241213,191200,365955755,3800,3800,3800,3800,0
20241213,191100,365955755,3800,3800,3800,3800,0
20241213,191000,365955755,3800,3800,3800,3800,0
20241213,190900,365955755,3800,3800,3800,3800,0
20241213,190800,365955755,3800,3800,3800,3800,0
20241213,190700,365955755,3800,3800,3800,3800,0
20241213,190600,365955755,3800,3800,3800,3800,1454
20241213,190500,365955755,3800,3800,3800,3800,0
20241213,190400,365955755,3800,3800,3800,3800,0
20241213,190300,365955755,3800,3800,3800,3800,0
20241213,190200,365955755,3800,3800,3800,3800,0
20241213,190100,365955755,3800,3800,3800,3800,0
20241213,190000,365955755,3800,3800,3800,3800,0
20241213,185900,365955755,3800,3800,3800,3800,0
20241213,185800,365955755,3800,3800,3800,3800,0
20241213,185700,365955755,3800,3800,3800,3800,0
20241213,185600,365955755,3800,3800,3800,3800,0
20241213,185500,365955755,3800,3800,3800,3800,0
20241213,185400,365955755,3800,3800,3800,3800,0
20241213,185300,365955755,3800,3800,3800,3800,0
20241213,185200,365955755,3800,3800,3800,3800,0
20241213,185100,365955755,3800,3800,3800,3800,0
20241213,185000,365955755,3800,3800,3800,3800,0
20241213,184900,365955755,3800,3800,3800,3800,0
20241213,184800,365955755,3800,3800,3800,3800,0
20241213,184700,365955755,3800,3800,3800,3800,0
20241213,184600,365955755,3800,3800,3800,3800,0
20241213,184500,365955755,3800,3800,3800,3800,0
20241213,184400,365955755,3800,3800,3800,3800,0
20241213,184300,365955755,3800,3800,3800,3800,0
20241213,184200,365955755,3800,3800,3800,3800,0
20241213,184100,365955755,3800,3800,3800,3800,0
20241213,184000,365955755,3800,3800,3800,3800,0
20241213,183900,365955755,3800,3800,3800,3800,0
20241213,183800,365955755,3800,3800,3800,3800,0
20241213,183700,365955755,3800,3800,3800,3800,0
20241213,183600,365955755,3800,3800,3800,3800,1454
20241213,183500,365955755,3800,3800,3800,3800,0
20241213,183400,365955755,3800,3800,3800,3800,0
20241213,183300,365955755,3800,3800,3800,3800,0
20241213,183200,365955755,3800,3800,3800,3800,0
20241213,183100,365955755,3800,3800,3800,3800,0
20241213,183000,365955755,3800,3800,3800,3800,0
20241213,182900,365955755,3800,3800,3800,3800,0
20241213,182800,365955755,3800,3800,3800,3800,0
20241213,182700,365955755,3800,3800,3800,3800,0
20241213,182600,365955755,3800,3800,3800,3800,0
20241213,182500,365955755,3800,3800,3800,3800,0
20241213,182400,365955755,3800,3800,3800,3800,0
20241213,182300,365955755,3800,3800,3800,3800,0
20241213,182200,365955755,3800,3800,3800,3800,0
20241213,182100,365955755,3800,3800,3800,3800,0
20241213,182000,365955755,3800,3800,3800,3800,0
20241213,181900,365955755,3800,3800,3800,3800,0
20241213,181800,365955755,3800,3800,3800,3800,0
20241213,181700,365955755,3800,3800,3800,3800,0
20241213,181600,365955755,3800,3800,3800,3800,0
20241213,181500,365955755,3800,3800,3800,3800,0
20241213,181400,365955755,3800,3800,3800,3800,0
20241213,181300,365955755,3800,3800,3800,3800,0
20241213,181200,365955755,3800,3800,3800,3800,0
20241213,181100,365955755,3800,3800,3800,3800,0
20241213,181000,365955755,3800,3800,3800,3800,0
20241213,180900,365955755,3800,3800,3800,3800,0
20241213,180800,365955755,3800,3800,3800,3800,0
20241213,180700,365955755,3800,3800,3800,3800,0
20241213,180600,365955755,3800,3800,3800,3800,1454
20241213,180500,365955755,3800,3800,3800,3800,0
20241213,180400,365955755,3800,3800,3800,3800,0
20241213,180300,365955755,3800,3800,3800,3800,0
20241213,180200,365955755,3800,3800,3800,3800,0
20241213,180100,365955755,3800,3800,3800,3800,0
20241213,180000,365955755,3800,3800,3800,3800,0
20241213,175900,365955755,3800,3800,3800,3800,0
20241213,175800,365955755,3800,3800,3800,3800,0
20241213,175700,365955755,3800,3800,3800,3800,0
20241213,175600,365955755,3800,3800,3800,3800,0
20241213,175500,365955755,3800,3800,3800,3800,0
20241213,175400,365955755,3800,3800,3800,3800,0
20241213,175300,365955755,3800,3800,3800,3800,0
20241213,175200,365955755,3800,3800,3800,3800,0
20241213,175100,365955755,3800,3800,3800,3800,0
20241213,175000,365955755,3800,3800,3800,3800,0
20241213,174900,365955755,3800,3800,3800,3800,0
20241213,174800,365955755,3800,3800,3800,3800,0
20241213,174700,365955755,3800,3800,3800,3800,0
20241213,174600,365955755,3800,3800,3800,3800,0
20241213,174500,365955755,3800,3800,3800,3800,0
20241213,174400,365955755,3800,3800,3800,3800,0
20241213,174300,365955755,3800,3800,3800,3800,0
20241213,174200,365955755,3800,3800,3800,3800,0
20241213,174100,365955755,3800,3800,3800,3800,0
20241213,174000,365955755,3800,3800,3800,3800,0
20241213,173900,365955755,3800,3800,3800,3800,0
20241213,173800,365955755,3800,3800,3800,3800,0
20241213,173700,365955755,3800,3800,3800,3800,0
20241213,173600,365955755,3800,3800,3800,3800,1454
20241213,173500,365955755,3800,3800,3800,3800,0
20241213,173400,365955755,3800,3800,3800,3800,0
20241213,173300,365955755,3800,3800,3800,3800,0
20241213,173200,365955755,3800,3800,3800,3800,0
20241213,173100,365955755,3800,3800,3800,3800,0
20241213,173000,365955755,3800,3800,3800,3800,0
20241213,172900,365955755,3800,3800,3800,3800,0
20241213,172800,365955755,3800,3800,3800,3800,0
20241213,172700,365955755,3800,3800,3800,3800,0
20241213,172600,365955755,3800,3800,3800,3800,0
20241213,172500,365955755,3800,3800,3800,3800,0
20241213,172400,365955755,3800,3800,3800,3800,0
20241213,172300,365955755,3800,3800,3800,3800,0
20241213,172200,365955755,3800,3800,3800,3800,0
20241213,172100,365955755,3800,3800,3800,3800,0
20241213,172000,365955755,3800,3800,3800,3800,0
20241213,171900,365955755,3800,3800,3800,3800,0
20241213,171800,365955755,3800,3800,3800,3800,0
20241213,171700,365955755,3800,3800,3800,3800,0
20241213,171600,365955755,3800,3800,3800,3800,0
20241213,171500,365955755,3800,3800,3800,3800,0
20241213,171400,365955755,3800,3800,3800,3800,0
20241213,171300,365955755,3800,3800,3800,3800,0
20241213,171200,365955755,3800,3800,3800,3800,0
20241213,171100,365955755,3800,3800,3800,3800,0
20241213,171000,365955755,3800,3800,3800,3800,0
20241213,170900,365955755,3800,3800,3800,3800,0
20241213,170800,365955755,3800,3800,3800,3800,0
20241213,170700,365955755,3800,3800,3800,3800,0
20241213,170600,365955755,3800,3800,3800,3800,1454
20241213,170500,365955755,3800,3800,3800,3800,0
20241213,170400,365955755,3800,3800,3800,3800,0
20241213,170300,365955755,3800,3800,3800,3800,0
20241213,170200,365955755,3800,3800,3800,3800,0
20241213,170100,365955755,3800,3800,3800,3800,0
20241213,170000,365955755,3800,3800,3800,3800,0
20241213,165900,365955755,3800,3800,3800,3800,0
20241213,165800,365955755,3800,3800,3800,3800,0
20241213,165700,365955755,3800,3800,3800,3800,0
20241213,165600,365955755,3800,3800,3800,3800,0
20241213,165500,365955755,3800,3800,3800,3800,0
20241213,165400,365955755,3800,3800,3800,3800,0
20241213,165300,365955755,3800,3800,3800,3800,0
20241213,165200,365955755,3800,3800,3800,3800,0
20241213,165100,365955755,3800,3800,3800,3800,0
20241213,165000,365955755,3800,3800,3800,3800,0
20241213,164900,365955755,3800,3800,3800,3800,0
20241213,164800,365955755,3800,3800,3800,3800,0
20241213,164700,365955755,3800,3800,3800,3800,0
20241213,164600,365955755,3800,3800,3800,3800,0
20241213,164500,365955755,3800,3800,3800,3800,0
20241213,164400,365955755,3800,3800,3800,3800,0
20241213,164300,365955755,3800,3800,3800,3800,0
20241213,164200,365955755,3800,3800,3800,3800,0
20241213,164100,365955755,3800,3800,3800,3800,0
20241213,164000,365955755,3800,3800,3800,3800,0
20241213,163900,365955755,3800,3800,3800,3800,0
20241213,163800,365955755,3800,3800,3800,3800,0
20241213,163700,365955755,3800,3800,3800,3800,0
20241213,163600,365955755,3800,3800,3800,3800,1454
20241213,163500,365955755,3800,3800,3800,3800,0
20241213,163400,365955755,3800,3800,3800,3800,0
20241213,163300,365955755,3800,3800,3800,3800,0
20241213,163200,365955755,3800,3800,3800,3800,0
20241213,163100,365955755,3800,3800,3800,3800,0
20241213,163000,365955755,3800,3800,3800,3800,0
20241213,162900,365955755,3800,3800,3800,3800,0
20241213,162800,365955755,3800,3800,3800,3800,0
20241213,162700,365955755,3800,3800,3800,3800,0
20241213,162600,365955755,3800,3800,3800,3800,0
20241213,162500,365955755,3800,3800,3800,3800,0
20241213,162400,365955755,3800,3800,3800,3800,0
20241213,162300,365955755,3800,3800,3800,3800,0
20241213,162200,365955755,3800,3800,3800,3800,0
20241213,162100,365955755,3800,3800,3800,3800,0
20241213,162000,365955755,3800,3800,3800,3800,0
20241213,161900,365955755,3800,3800,3800,3800,0
20241213,161800,365955755,3800,3800,3800,3800,0
20241213,161700,365955755,3800,3800,3800,3800,0
20241213,161600,365955755,3800,3800,3800,3800,0
20241213,161500,365955755,3800,3800,3800,3800,0
20241213,161400,365955755,3800,3800,3800,3800,0
20241213,161300,365955755,3800,3800,3800,3800,0
20241213,161200,365955755,3800,3800,3800,3800,0
20241213,161100,365955755,3800,3800,3800,3800,0
20241213,161000,365955755,3800,3800,3800,3800,0
20241213,160900,365955755,3800,3800,3800,3800,0
20241213,160800,365955755,3800,3800,3800,3800,0
20241213,160700,365955755,3800,3800,3800,3800,0
20241213,160600,365955755,3800,3800,3800,3800,1454
20241213,160500,365955755,3800,3800,3800,3800,0
20241213,160400,365955755,3800,3800,3800,3800,0
20241213,160300,365955755,3800,3800,3800,3800,0
20241213,160200,365955755,3800,3800,3800,3800,0
20241213,160100,365955755,3800,3800,3800,3800,0
20241213,160000,365955755,3800,3800,3800,3800,0
20241213,155900,365955755,3800,3800,3800,3800,0
20241213,155800,365955755,3800,3800,3800,3800,0
20241213,155700,365955755,3800,3800,3800,3800,0
20241213,155600,365955755,3800,3800,3800,3800,0
20241213,155500,365955755,3800,3800,3800,3800,0
20241213,155400,365955755,3800,3800,3800,3800,0
20241213,155300,365955755,3800,3800,3800,3800,0
20241213,155200,365955755,3800,3800,3800,3800,0
20241213,155100,365955755,3800,3800,3800,3800,0
20241213,155000,365955755,3800,3800,3800,3800,0
20241213,154900,365955755,3800,3800,3800,3800,0
20241213,154800,365955755,3800,3800,3800,3800,0
20241213,154700,365955755,3800,3800,3800,3800,0
20241213,154600,365955755,3800,3800,3800,3800,0
20241213,154500,365955755,3800,3800,3800,3800,0
20241213,154400,365955755,3800,3800,3800,3800,0
20241213,154300,365955755,3800,3800,3800,3800,0
20241213,154200,365955755,3800,3800,3800,3800,0
20241213,154100,365955755,3800,3800,3800,3800,0
20241213,154000,365955755,3800,3800,3800,3800,0
20241213,153900,365955755,3800,3800,3800,3800,0
20241213,153800,365955755,3800,3800,3800,3800,0
20241213,153700,365955755,3800,3800,3800,3800,0
20241213,153600,365955755,3800,3800,3800,3800,1454
20241213,153500,365955755,3800,3800,3800,3800,0
20241213,153400,365955755,3800,3800,3800,3800,0
20241213,153300,365955755,3800,3800,3800,3800,0
20241213,153200,365955755,3800,3800,3800,3800,0
20241213,153100,365955755,3800,3800,3800,3800,0
20241213,153000,365955755,3800,3800,3800,3800,1454
20241213,152900,360430555,3830,3830,3830,3830,0
20241213,152800,360430555,3830,3830,3830,3830,0
20241213,152700,360430555,3830,3830,3830,3830,0
20241213,152600,360430555,3830,3830,3830,3830,0
20241213,152500,360430555,3830,3830,3830,3830,0
20241213,152400,360430555,3830,3830,3830,3830,0
20241213,152300,360430555,3830,3830,3830,3830,0
20241213,152200,360430555,3830,3830,3830,3830,0
20241213,152100,360430555,3830,3830,3830,3830,0
20241213,152000,360430555,3830,3830,3830,3830,0
20241213,151900,360430555,3830,3825,3830,3810,216
20241213,151800,359606870,3830,3825,3830,3825,3
20241213,151700,359595390,3825,3825,3825,3825,2
20241213,151600,359587740,3820,3820,3820,3820,0
20241213,151500,359587740,3820,3820,3820,3820,25
20241213,151400,359492240,3825,3825,3825,3815,355
20241213,151300,358137320,3820,3835,3835,3820,505
20241213,151200,356205585,3830,3830,3830,3830,1
20241213,151100,356201755,3835,3830,3835,3830,15
20241213,151000,356144295,3830,3835,3835,3830,131
20241213,150900,355642180,3835,3835,3835,3835,0
20241213,150800,355642180,3835,3835,3835,3835,1
20241213,150700,355638345,3830,3830,3830,3830,0
20241213,150600,355638345,3830,3830,3830,3830,190
20241213,150500,354910645,3835,3835,3835,3835,46
20241213,150400,354734235,3835,3835,3835,3835,0
20241213,150300,354734235,3835,3835,3835,3835,0
20241213,150200,354734235,3835,3835,3835,3835,2
20241213,150100,354726565,3840,3840,3840,3840,0
20241213,150000,354726565,3840,3840,3840,3840,0
20241213,145900,354726565,3840,3840,3840,3840,0
20241213,145800,354726565,3840,3840,3840,3840,64
20241213,145700,354480805,3835,3835,3835,3835,4
20241213,145600,354465465,3830,3830,3830,3830,0
20241213,145500,354465465,3830,3830,3830,3830,20
20241213,145400,354388865,3830,3830,3830,3830,0
20241213,145300,354388865,3830,3830,3830,3830,0
20241213,145200,354388865,3830,3830,3830,3830,10
20241213,145100,354350565,3830,3830,3830,3830,0
20241213,145000,354350565,3830,3835,3835,3830,201
20241213,144900,353580730,3835,3835,3835,3835,0
20241213,144800,353580730,3835,3835,3835,3835,24
20241213,144700,353488690,3830,3830,3830,3830,0
20241213,144600,353488690,3830,3830,3830,3830,100
20241213,144500,353105690,3830,3830,3830,3830,0
20241213,144400,353105690,3830,3835,3835,3830,101
20241213,144300,352718855,3835,3835,3835,3835,0
20241213,144200,352718855,3835,3835,3835,3835,0
20241213,144100,352718855,3835,3835,3835,3835,0
20241213,144000,352718855,3835,3835,3835,3835,0
20241213,143900,352718855,3835,3835,3835,3835,5
20241213,143800,352699680,3835,3835,3835,3835,0
20241213,143700,352699680,3835,3835,3835,3835,0
20241213,143600,352699680,3835,3830,3835,3830,33
20241213,143500,352573285,3830,3825,3830,3825,101
20241213,143400,352186955,3825,3825,3825,3825,0
20241213,143300,352186955,3825,3825,3825,3825,0
20241213,143200,352186955,3825,3825,3825,3825,0
20241213,143100,352186955,3825,3825,3825,3825,45
20241213,143000,352014830,3830,3830,3830,3830,0
20241213,142900,352014830,3830,3830,3830,3830,0
20241213,142800,352014830,3830,3830,3830,3830,0
20241213,142700,352014830,3830,3830,3830,3830,168
20241213,142600,351371390,3835,3835,3835,3835,1
20241213,142500,351367555,3830,3830,3830,3830,33
20241213,142400,351241165,3835,3835,3835,3835,1
20241213,142300,351237330,3825,3825,3825,3825,0
20241213,142200,351237330,3825,3825,3825,3825,0
20241213,142100,351237330,3825,3840,3840,3825,172
20241213,142000,350579415,3835,3835,3835,3835,100
20241213,141900,350195915,3830,3830,3830,3830,30
20241213,141800,350081015,3825,3825,3825,3825,0
20241213,141700,350081015,3825,3825,3825,3825,0
20241213,141600,350081015,3825,3835,3835,3825,30
20241213,141500,349965985,3835,3835,3835,3835,0
20241213,141400,349965985,3835,3835,3835,3835,0
20241213,141300,349965985,3835,3830,3835,3830,31
20241213,141200,349847245,3830,3820,3830,3820,10
20241213,141100,349809035,3820,3820,3820,3820,0
20241213,141000,349809035,3820,3830,3830,3820,127
20241213,140900,349323885,3840,3835,3840,3835,5
20241213,140800,349304690,3840,3825,3840,3825,12
20241213,140700,349258765,3825,3825,3825,3825,0
20241213,140600,349258765,3825,3825,3825,3825,0
20241213,140500,349258765,3825,3825,3825,3825,50
20241213,140400,349067515,3830,3830,3830,3830,1
20241213,140300,349063685,3840,3840,3840,3840,1
20241213,140200,349059845,3825,3825,3825,3825,0
20241213,140100,349059845,3825,3825,3825,3825,99
20241213,140000,348681170,3840,3840,3840,3840,0
20241213,135900,348681170,3840,3840,3840,3840,0
20241213,135800,348681170,3840,3830,3845,3815,601
20241213,135700,346379225,3845,3845,3845,3845,0
20241213,135600,346379225,3845,3845,3845,3845,0
20241213,135500,346379225,3845,3840,3845,3840,50
20241213,135400,346187185,3840,3840,3840,3840,0
20241213,135300,346187185,3840,3840,3840,3840,0
20241213,135200,346187185,3840,3840,3840,3840,0
20241213,135100,346187185,3840,3840,3840,3840,288
20241213,135000,345081265,3835,3835,3835,3835,0
20241213,134900,345081265,3835,3835,3835,3835,222
20241213,134800,344229895,3825,3825,3825,3825,501
20241213,134700,342313570,3825,3830,3830,3825,185
20241213,134600,341605940,3830,3830,3830,3830,1
20241213,134500,341602110,3830,3830,3830,3830,410
20241213,134400,340031810,3840,3840,3840,3840,0
20241213,134300,340031810,3840,3840,3840,3840,3
20241213,134200,340020290,3840,3840,3840,3840,0
20241213,134100,340020290,3840,3835,3840,3835,124
20241213,134000,339544615,3835,3835,3835,3835,0
20241213,133900,339544615,3835,3835,3835,3835,0
20241213,133800,339544615,3835,3835,3835,3835,250
20241213,133700,338585865,3840,3840,3840,3840,0
20241213,133600,338585865,3840,3840,3840,3840,31
20241213,133500,338466825,3840,3840,3840,3840,0
20241213,133400,338466825,3840,3840,3840,3840,0
20241213,133300,338466825,3840,3840,3840,3840,1096
20241213,133200,334258185,3835,3835,3835,3835,2
20241213,133100,334250515,3830,3830,3830,3830,100
20241213,133000,333867515,3830,3830,3830,3830,0
20241213,132900,333867515,3830,3830,3830,3830,0
20241213,132800,333867515,3830,3830,3830,3830,9
20241213,132700,333833045,3830,3830,3830,3830,0
20241213,132600,333833045,3830,3830,3830,3830,250
20241213,132500,332875545,3830,3830,3835,3830,354
20241213,132400,331519160,3835,3835,3835,3835,0
20241213,132300,331519160,3835,3835,3835,3835,87
20241213,132200,331185515,3830,3830,3830,3830,0
20241213,132100,331185515,3830,3830,3830,3830,0
20241213,132000,331185515,3830,3830,3830,3830,0
20241213,131900,331185515,3830,3830,3830,3830,10
20241213,131800,331147215,3830,3830,3830,3830,0
20241213,131700,331147215,3830,3830,3830,3830,0
20241213,131600,331147215,3830,3830,3830,3830,0
20241213,131500,331147215,3830,3830,3830,3830,0
20241213,131400,331147215,3830,3830,3830,3830,0
20241213,131300,331147215,3830,3835,3835,3830,300
20241213,131200,329996830,3840,3840,3840,3840,0
20241213,131100,329996830,3840,3840,3840,3840,0
20241213,131000,329996830,3840,3840,3840,3840,0
20241213,130900,329996830,3840,3840,3840,3840,0
20241213,130800,329996830,3840,3840,3840,3840,0
20241213,130700,329996830,3840,3840,3840,3840,100
20241213,130600,329612830,3840,3840,3840,3840,0
20241213,130500,329612830,3840,3840,3840,3840,0
20241213,130400,329612830,3840,3840,3840,3840,26
20241213,130300,329512990,3840,3840,3840,3840,0
20241213,130200,329512990,3840,3840,3840,3840,0
20241213,130100,329512990,3840,3840,3840,3840,0
20241213,130000,329512990,3840,3840,3840,3840,0
20241213,125900,329512990,3840,3840,3840,3840,0
20241213,125800,329512990,3840,3840,3840,3840,50
20241213,125700,329320990,3840,3840,3840,3840,0
20241213,125600,329320990,3840,3840,3840,3840,0
20241213,125500,329320990,3840,3840,3840,3840,130
20241213,125400,328821790,3840,3840,3840,3840,0
20241213,125300,328821790,3840,3840,3840,3840,66
20241213,125200,328568350,3830,3830,3830,3830,2
20241213,125100,328560690,3830,3825,3830,3825,152
20241213,125000,327978540,3830,3830,3830,3830,0
20241213,124900,327978540,3830,3830,3830,3830,0
20241213,124800,327978540,3830,3830,3830,3830,61
20241213,124700,327744910,3835,3835,3835,3835,0
20241213,124600,327744910,3835,3835,3835,3835,0
20241213,124500,327744910,3835,3835,3835,3835,122
20241213,124400,327277040,3840,3840,3840,3840,0
20241213,124300,327277040,3840,3840,3840,3840,0
20241213,124200,327277040,3840,3840,3840,3840,0
20241213,124100,327277040,3840,3840,3840,3840,0
20241213,124000,327277040,3840,3840,3840,3840,0
20241213,123900,327277040,3840,3840,3840,3840,32
20241213,123800,327154160,3840,3840,3840,3840,0
20241213,123700,327154160,3840,3840,3840,3840,0
20241213,123600,327154160,3840,3845,3845,3840,34
20241213,123500,327023570,3835,3835,3835,3835,0
20241213,123400,327023570,3835,3840,3840,3835,320
20241213,123300,325796220,3840,3840,3840,3840,0
20241213,123200,325796220,3840,3840,3840,3840,122
20241213,123100,325327740,3840,3840,3840,3840,78
20241213,123000,325028220,3840,3840,3840,3840,0
20241213,122900,325028220,3840,3840,3840,3840,63
20241213,122800,324786300,3840,3840,3840,3840,0
20241213,122700,324786300,3840,3830,3840,3830,45
20241213,122600,324613810,3845,3845,3845,3845,0
20241213,122500,324613810,3845,3845,3845,3845,0
20241213,122400,324613810,3845,3845,3845,3845,0
20241213,122300,324613810,3845,3845,3845,3845,0
20241213,122200,324613810,3845,3845,3845,3845,1
20241213,122100,324609965,3840,3840,3840,3840,929
20241213,122000,321042605,3840,3840,3840,3840,229
20241213,121900,320163245,3840,3840,3840,3840,130
20241213,121800,319664045,3840,3840,3840,3840,1174
20241213,121700,315155885,3855,3855,3855,3855,0
20241213,121600,315155885,3855,3850,3855,3850,211
20241213,121500,314343530,3855,3855,3855,3855,0
20241213,121400,314343530,3855,3855,3855,3855,0
20241213,121300,314343530,3855,3855,3855,3855,50
20241213,121200,314150780,3855,3840,3855,3840,962
20241213,121100,310448040,3840,3840,3840,3840,0
20241213,121000,310448040,3840,3840,3840,3840,0
20241213,120900,310448040,3840,3840,3840,3840,0
20241213,120800,310448040,3840,3840,3840,3840,1
20241213,120700,310444200,3835,3835,3835,3835,0
20241213,120600,310444200,3835,3835,3835,3835,3
20241213,120500,310432695,3830,3825,3830,3825,2807
20241213,120400,299682920,3835,3835,3835,3835,0
20241213,120300,299682920,3835,3835,3835,3835,0
20241213,120200,299682920,3835,3835,3835,3835,0
20241213,120100,299682920,3835,3835,3835,3835,6
20241213,120000,299659910,3845,3845,3845,3845,56
20241213,115900,299444590,3825,3830,3830,3825,414
20241213,115800,297859170,3845,3845,3845,3845,0
20241213,115700,297859170,3845,3835,3845,3835,54
20241213,115600,297651730,3835,3835,3835,3835,0
20241213,115500,297651730,3835,3835,3835,3835,2
20241213,115400,297644060,3845,3845,3845,3845,0
20241213,115300,297644060,3845,3845,3845,3845,1
20241213,115200,297640215,3845,3840,3845,3830,62
20241213,115100,297402230,3840,3840,3840,3840,0
20241213,115000,297402230,3840,3840,3840,3840,0
20241213,114900,297402230,3840,3840,3840,3840,0
20241213,114800,297402230,3840,3840,3840,3840,422
20241213,114700,295781750,3845,3845,3845,3845,100
20241213,114600,295397250,3845,3845,3845,3845,100
20241213,114500,295012750,3845,3845,3845,3845,0
20241213,114400,295012750,3845,3845,3845,3845,100
20241213,114300,294628250,3855,3855,3855,3855,0
20241213,114200,294628250,3855,3855,3855,3855,0
20241213,114100,294628250,3855,3855,3855,3855,0
20241213,114000,294628250,3855,3855,3855,3855,0
20241213,113900,294628250,3855,3855,3855,3855,1
20241213,113800,294624395,3850,3850,3850,3850,220
20241213,113700,293777395,3855,3855,3855,3855,44
20241213,113600,293607775,3855,3855,3855,3855,0
20241213,113500,293607775,3855,3855,3855,3855,2
20241213,113400,293600065,3850,3850,3850,3850,10
20241213,113300,293561565,3855,3855,3855,3855,1
20241213,113200,293557710,3855,3855,3855,3855,0
20241213,113100,293557710,3855,3855,3855,3855,4
20241213,113000,293542290,3855,3855,3855,3855,40
20241213,112900,293388090,3840,3840,3840,3840,4
20241213,112800,293372730,3850,3850,3850,3850,839
20241213,112700,290142580,3850,3850,3850,3850,0
20241213,112600,290142580,3850,3850,3850,3850,373
20241213,112500,288706530,3850,3850,3850,3850,2
20241213,112400,288698830,3845,3845,3845,3845,50
20241213,112300,288506580,3840,3840,3840,3840,0
20241213,112200,288506580,3840,3840,3840,3840,1
20241213,112100,288502740,3840,3840,3840,3840,0
20241213,112000,288502740,3840,3840,3840,3840,0
20241213,111900,288502740,3840,3840,3840,3840,0
20241213,111800,288502740,3840,3840,3840,3840,267
20241213,111700,287477460,3840,3840,3840,3840,420
20241213,111600,285864660,3840,3840,3840,3840,213
20241213,111500,285046740,3855,3855,3855,3855,0
20241213,111400,285046740,3855,3855,3855,3855,0
20241213,111300,285046740,3855,3855,3855,3855,1
20241213,111200,285042885,3855,3855,3855,3855,0
20241213,111100,285042885,3855,3855,3855,3855,1
20241213,111000,285039030,3855,3855,3855,3855,1
20241213,110900,285035175,3830,3830,3830,3830,1
20241213,110800,285031345,3830,3830,3830,3830,195
20241213,110700,284284495,3855,3855,3855,3855,4
20241213,110600,284269075,3855,3855,3855,3855,22
20241213,110500,284184265,3855,3850,3855,3850,76
20241213,110400,283891385,3855,3855,3855,3855,2
20241213,110300,283883675,3860,3860,3860,3860,0
20241213,110200,283883675,3860,3860,3860,3860,0
20241213,110100,283883675,3860,3865,3865,3840,183
20241213,110000,283180160,3860,3860,3860,3860,10
20241213,105900,283141560,3865,3865,3865,3850,3158
20241213,105800,270953015,3865,3845,3865,3845,140
20241213,105700,270414090,3845,3840,3845,3840,89
20241213,105600,270072325,3840,3845,3845,3840,102
20241213,105500,269680635,3845,3845,3845,3845,10
20241213,105400,269642185,3845,3845,3845,3845,0
20241213,105300,269642185,3845,3845,3845,3845,0
20241213,105200,269642185,3845,3845,3845,3845,0
20241213,105100,269642185,3845,3840,3845,3840,650
20241213,105000,267143175,3840,3840,3840,3840,1
20241213,104900,267139335,3840,3840,3840,3840,46
20241213,104800,266962695,3835,3835,3840,3835,2016
20241213,104700,259231255,3835,3835,3835,3835,4
20241213,104600,259215915,3835,3830,3835,3830,883
20241213,104500,255834020,3830,3830,3830,3830,2
20241213,104400,255826360,3825,3820,3825,3820,845
20241213,104300,252595015,3820,3815,3820,3815,45
20241213,104200,252423120,3810,3795,3810,3795,3945
20241213,104100,237435720,3795,3790,3795,3790,1000
20241213,104000,233642210,3795,3795,3795,3795,0
20241213,103900,233642210,3795,3795,3795,3795,0
20241213,103800,233642210,3795,3795,3795,3795,0
20241213,103700,233642210,3795,3795,3795,3795,0
20241213,103600,233642210,3795,3795,3795,3795,0
20241213,103500,233642210,3795,3795,3795,3795,0
20241213,103400,233642210,3795,3795,3795,3795,0
20241213,103300,233642210,3795,3795,3795,3795,55
20241213,103200,233433485,3795,3795,3795,3795,0
20241213,103100,233433485,3795,3775,3795,3770,937
20241213,103000,229899440,3775,3795,3795,3775,1520
20241213,102900,224160950,3795,3795,3795,3795,0
20241213,102800,224160950,3795,3795,3795,3795,1
20241213,102700,224157155,3795,3795,3795,3795,0
20241213,102600,224157155,3795,3770,3795,3770,135
20241213,102500,223646330,3795,3795,3795,3795,0
20241213,102400,223646330,3795,3795,3795,3795,0
20241213,102300,223646330,3795,3795,3795,3795,0
20241213,102200,223646330,3795,3775,3795,3770,313
20241213,102100,222464775,3785,3785,3785,3785,36
20241213,102000,222328515,3775,3775,3775,3775,1
20241213,101900,222324740,3775,3775,3775,3775,0
20241213,101800,222324740,3775,3775,3775,3775,4
20241213,101700,222309640,3775,3775,3775,3775,0
20241213,101600,222309640,3775,3775,3775,3775,0
20241213,101500,222309640,3775,3775,3775,3775,54
20241213,101400,222105790,3785,3785,3785,3785,0
20241213,101300,222105790,3785,3770,3785,3765,81
20241213,101200,221800580,3770,3775,3795,3770,152
20241213,101100,221227195,3775,3785,3785,3775,178
20241213,101000,220554385,3800,3795,3800,3790,306
20241213,100900,219394085,3800,3800,3800,3800,1
20241213,100800,219390285,3800,3810,3810,3800,45
20241213,100700,219219275,3810,3815,3815,3810,2
20241213,100600,219211650,3800,3805,3805,3800,30
20241213,100500,219097635,3815,3815,3815,3815,0
20241213,100400,219097635,3815,3810,3815,3810,251
20241213,100300,218140465,3800,3800,3800,3800,1
20241213,100200,218136665,3790,3800,3800,3790,62
20241213,100100,217901515,3800,3800,3800,3800,0
20241213,100000,217901515,3800,3800,3800,3800,120
20241213,095900,217445515,3820,3820,3820,3820,2
20241213,095800,217437875,3805,3810,3810,3805,149
20241213,095700,216870805,3810,3810,3810,3810,43
20241213,095600,216706975,3805,3805,3805,3805,1
20241213,095500,216703170,3810,3810,3810,3810,1
20241213,095400,216699360,3810,3805,3810,3800,12
20241213,095300,216653705,3800,3800,3800,3800,1
20241213,095200,216649905,3810,3785,3810,3765,1008
20241213,095100,212849680,3785,3810,3810,3785,1533
20241213,095000,207038240,3795,3820,3820,3795,440
20241213,094900,205368175,3820,3830,3830,3820,22
20241213,094800,205284025,3830,3825,3830,3820,71
20241213,094700,205012775,3825,3820,3825,3820,132
20241213,094600,204508375,3820,3805,3820,3805,1128
20241213,094500,200209280,3805,3805,3805,3805,3
20241213,094400,200197865,3805,3805,3805,3805,9
20241213,094300,200163620,3805,3805,3805,3765,1396
20241213,094200,194884225,3795,3815,3815,3795,394
20241213,094100,193384815,3815,3800,3815,3800,28
20241213,094000,193278050,3805,3805,3825,3790,228
20241213,093900,192406850,3810,3815,3815,3795,803
20241213,093800,189353810,3815,3805,3815,3805,535
20241213,093700,187318095,3810,3835,3835,3810,2412
20241213,093600,178111120,3830,3845,3845,3830,2001
20241213,093500,170437275,3840,3850,3870,3840,4098
20241213,093400,154674345,3870,3870,3870,3845,895
20241213,093300,151217645,3870,3870,3870,3870,1
20241213,093200,151213775,3870,3870,3870,3870,154
20241213,093100,150617795,3880,3870,3880,3870,736
20241213,093000,147767465,3885,3885,3885,3885,120
20241213,092900,147301265,3870,3880,3885,3870,3856
20241213,092800,132341350,3880,3880,3880,3865,520
20241213,092700,130330470,3885,3865,3885,3865,1814
20241213,092600,123297090,3865,3870,3870,3865,3
20241213,092500,123285490,3870,3860,3870,3860,10
20241213,092400,123246840,3850,3850,3850,3850,56
20241213,092300,123031240,3850,3850,3850,3850,6
20241213,092200,123008140,3850,3850,3850,3850,44
20241213,092100,122838740,3850,3835,3850,3825,992
20241213,092000,119036310,3840,3870,3870,3840,4195
20241213,091900,102883275,3860,3870,3870,3860,53
20241213,091800,102678305,3870,3875,3875,3860,185
20241213,091700,101963880,3880,3865,3880,3845,4243
20241213,091600,85606005,3860,3870,3870,3860,295
20241213,091500,84465805,3870,3850,3870,3850,460
20241213,091400,82690960,3805,3880,3880,3800,3393
20241213,091300,69741580,3880,3880,3880,3880,114
20241213,091200,69299260,3880,3880,3880,3880,0
20241213,091100,69299260,3880,3850,3880,3850,3951
20241213,091000,54059585,3855,3855,3855,3855,12
20241213,090900,54013325,3855,3835,3855,3830,2825
20241213,090800,43150855,3835,3850,3850,3835,69
20241213,090700,42886045,3860,3850,3860,3850,374
20241213,090600,41446045,3840,3850,3860,3840,1461
20241213,090500,35822985,3850,3860,3860,3850,1398
20241213,090400,30429705,3860,3850,3870,3850,153
20241213,090300,29839635,3850,3820,3890,3820,1642
20241213,090200,23518095,3810,3790,3810,3790,2425
20241213,090100,14325005,3780,3750,3780,3750,716
20241213,090000,11628855,3790,3730,3790,3730,3116