KissMeData/319400/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,211800,3274397530,2985,2985,2985,2985,11525
20241210,211700,3274397530,2985,2985,2985,2985,0
20241210,211600,3274397530,2985,2985,2985,2985,0
20241210,211500,3274397530,2985,2985,2985,2985,0
20241210,211400,3274397530,2985,2985,2985,2985,0
20241210,211300,3274397530,2985,2985,2985,2985,0
20241210,211200,3274397530,2985,2985,2985,2985,0
20241210,211100,3274397530,2985,2985,2985,2985,0
20241210,211000,3274397530,2985,2985,2985,2985,0
20241210,210900,3274397530,2985,2985,2985,2985,0
20241210,210800,3274397530,2985,2985,2985,2985,0
20241210,210700,3274397530,2985,2985,2985,2985,0
20241210,210600,3274397530,2985,2985,2985,2985,0
20241210,210500,3274397530,2985,2985,2985,2985,0
20241210,210400,3274397530,2985,2985,2985,2985,0
20241210,210300,3274397530,2985,2985,2985,2985,0
20241210,210200,3274397530,2985,2985,2985,2985,0
20241210,210100,3274397530,2985,2985,2985,2985,0
20241210,210000,3274397530,2985,2985,2985,2985,0
20241210,205900,3274397530,2985,2985,2985,2985,0
20241210,205800,3274397530,2985,2985,2985,2985,0
20241210,205700,3274397530,2985,2985,2985,2985,0
20241210,205600,3274397530,2985,2985,2985,2985,0
20241210,205500,3274397530,2985,2985,2985,2985,0
20241210,205400,3274397530,2985,2985,2985,2985,0
20241210,205300,3274397530,2985,2985,2985,2985,0
20241210,205200,3274397530,2985,2985,2985,2985,0
20241210,205100,3274397530,2985,2985,2985,2985,0
20241210,205000,3274397530,2985,2985,2985,2985,0
20241210,204900,3274397530,2985,2985,2985,2985,0
20241210,204800,3274397530,2985,2985,2985,2985,11525
20241210,204700,3274397530,2985,2985,2985,2985,0
20241210,204600,3274397530,2985,2985,2985,2985,0
20241210,204500,3274397530,2985,2985,2985,2985,0
20241210,204400,3274397530,2985,2985,2985,2985,0
20241210,204300,3274397530,2985,2985,2985,2985,0
20241210,204200,3274397530,2985,2985,2985,2985,0
20241210,204100,3274397530,2985,2985,2985,2985,0
20241210,204000,3274397530,2985,2985,2985,2985,0
20241210,203900,3274397530,2985,2985,2985,2985,0
20241210,203800,3274397530,2985,2985,2985,2985,0
20241210,203700,3274397530,2985,2985,2985,2985,0
20241210,203600,3274397530,2985,2985,2985,2985,0
20241210,203500,3274397530,2985,2985,2985,2985,0
20241210,203400,3274397530,2985,2985,2985,2985,0
20241210,203300,3274397530,2985,2985,2985,2985,0
20241210,203200,3274397530,2985,2985,2985,2985,0
20241210,203100,3274397530,2985,2985,2985,2985,0
20241210,203000,3274397530,2985,2985,2985,2985,0
20241210,202900,3274397530,2985,2985,2985,2985,0
20241210,202800,3274397530,2985,2985,2985,2985,0
20241210,202700,3274397530,2985,2985,2985,2985,0
20241210,202600,3274397530,2985,2985,2985,2985,0
20241210,202500,3274397530,2985,2985,2985,2985,0
20241210,202400,3274397530,2985,2985,2985,2985,0
20241210,202300,3274397530,2985,2985,2985,2985,0
20241210,202200,3274397530,2985,2985,2985,2985,0
20241210,202100,3274397530,2985,2985,2985,2985,0
20241210,202000,3274397530,2985,2985,2985,2985,0
20241210,201900,3274397530,2985,2985,2985,2985,0
20241210,201800,3274397530,2985,2985,2985,2985,11525
20241210,201700,3274397530,2985,2985,2985,2985,0
20241210,201600,3274397530,2985,2985,2985,2985,0
20241210,201500,3274397530,2985,2985,2985,2985,0
20241210,201400,3274397530,2985,2985,2985,2985,0
20241210,201300,3274397530,2985,2985,2985,2985,0
20241210,201200,3274397530,2985,2985,2985,2985,0
20241210,201100,3274397530,2985,2985,2985,2985,0
20241210,201000,3274397530,2985,2985,2985,2985,0
20241210,200900,3274397530,2985,2985,2985,2985,0
20241210,200800,3274397530,2985,2985,2985,2985,0
20241210,200700,3274397530,2985,2985,2985,2985,0
20241210,200600,3274397530,2985,2985,2985,2985,0
20241210,200500,3274397530,2985,2985,2985,2985,0
20241210,200400,3274397530,2985,2985,2985,2985,0
20241210,200300,3274397530,2985,2985,2985,2985,0
20241210,200200,3274397530,2985,2985,2985,2985,0
20241210,200100,3274397530,2985,2985,2985,2985,0
20241210,200000,3274397530,2985,2985,2985,2985,0
20241210,195900,3274397530,2985,2985,2985,2985,0
20241210,195800,3274397530,2985,2985,2985,2985,0
20241210,195700,3274397530,2985,2985,2985,2985,0
20241210,195600,3274397530,2985,2985,2985,2985,0
20241210,195500,3274397530,2985,2985,2985,2985,0
20241210,195400,3274397530,2985,2985,2985,2985,0
20241210,195300,3274397530,2985,2985,2985,2985,0
20241210,195200,3274397530,2985,2985,2985,2985,0
20241210,195100,3274397530,2985,2985,2985,2985,0
20241210,195000,3274397530,2985,2985,2985,2985,0
20241210,194900,3274397530,2985,2985,2985,2985,0
20241210,194800,3274397530,2985,2985,2985,2985,11525
20241210,194700,3274397530,2985,2985,2985,2985,0
20241210,194600,3274397530,2985,2985,2985,2985,0
20241210,194500,3274397530,2985,2985,2985,2985,0
20241210,194400,3274397530,2985,2985,2985,2985,0
20241210,194300,3274397530,2985,2985,2985,2985,0
20241210,194200,3274397530,2985,2985,2985,2985,0
20241210,194100,3274397530,2985,2985,2985,2985,0
20241210,194000,3274397530,2985,2985,2985,2985,0
20241210,193900,3274397530,2985,2985,2985,2985,0
20241210,193800,3274397530,2985,2985,2985,2985,0
20241210,193700,3274397530,2985,2985,2985,2985,0
20241210,193600,3274397530,2985,2985,2985,2985,0
20241210,193500,3274397530,2985,2985,2985,2985,0
20241210,193400,3274397530,2985,2985,2985,2985,0
20241210,193300,3274397530,2985,2985,2985,2985,0
20241210,193200,3274397530,2985,2985,2985,2985,0
20241210,193100,3274397530,2985,2985,2985,2985,0
20241210,193000,3274397530,2985,2985,2985,2985,0
20241210,192900,3274397530,2985,2985,2985,2985,0
20241210,192800,3274397530,2985,2985,2985,2985,0
20241210,192700,3274397530,2985,2985,2985,2985,0
20241210,192600,3274397530,2985,2985,2985,2985,0
20241210,192500,3274397530,2985,2985,2985,2985,0
20241210,192400,3274397530,2985,2985,2985,2985,0
20241210,192300,3274397530,2985,2985,2985,2985,0
20241210,192200,3274397530,2985,2985,2985,2985,0
20241210,192100,3274397530,2985,2985,2985,2985,0
20241210,192000,3274397530,2985,2985,2985,2985,0
20241210,191900,3274397530,2985,2985,2985,2985,0
20241210,191800,3274397530,2985,2985,2985,2985,11525
20241210,191700,3274397530,2985,2985,2985,2985,0
20241210,191600,3274397530,2985,2985,2985,2985,0
20241210,191500,3274397530,2985,2985,2985,2985,0
20241210,191400,3274397530,2985,2985,2985,2985,0
20241210,191300,3274397530,2985,2985,2985,2985,0
20241210,191200,3274397530,2985,2985,2985,2985,0
20241210,191100,3274397530,2985,2985,2985,2985,0
20241210,191000,3274397530,2985,2985,2985,2985,0
20241210,190900,3274397530,2985,2985,2985,2985,0
20241210,190800,3274397530,2985,2985,2985,2985,0
20241210,190700,3274397530,2985,2985,2985,2985,0
20241210,190600,3274397530,2985,2985,2985,2985,0
20241210,190500,3274397530,2985,2985,2985,2985,0
20241210,190400,3274397530,2985,2985,2985,2985,0
20241210,190300,3274397530,2985,2985,2985,2985,0
20241210,190200,3274397530,2985,2985,2985,2985,0
20241210,190100,3274397530,2985,2985,2985,2985,0
20241210,190000,3274397530,2985,2985,2985,2985,0
20241210,185900,3274397530,2985,2985,2985,2985,0
20241210,185800,3274397530,2985,2985,2985,2985,0
20241210,185700,3274397530,2985,2985,2985,2985,0
20241210,185600,3274397530,2985,2985,2985,2985,0
20241210,185500,3274397530,2985,2985,2985,2985,0
20241210,185400,3274397530,2985,2985,2985,2985,0
20241210,185300,3274397530,2985,2985,2985,2985,0
20241210,185200,3274397530,2985,2985,2985,2985,0
20241210,185100,3274397530,2985,2985,2985,2985,0
20241210,185000,3274397530,2985,2985,2985,2985,0
20241210,184900,3274397530,2985,2985,2985,2985,0
20241210,184800,3274397530,2985,2985,2985,2985,11525
20241210,184700,3274397530,2985,2985,2985,2985,0
20241210,184600,3274397530,2985,2985,2985,2985,0
20241210,184500,3274397530,2985,2985,2985,2985,0
20241210,184400,3274397530,2985,2985,2985,2985,0
20241210,184300,3274397530,2985,2985,2985,2985,0
20241210,184200,3274397530,2985,2985,2985,2985,0
20241210,184100,3274397530,2985,2985,2985,2985,0
20241210,184000,3274397530,2985,2985,2985,2985,0
20241210,183900,3274397530,2985,2985,2985,2985,0
20241210,183800,3274397530,2985,2985,2985,2985,0
20241210,183700,3274397530,2985,2985,2985,2985,0
20241210,183600,3274397530,2985,2985,2985,2985,0
20241210,183500,3274397530,2985,2985,2985,2985,0
20241210,183400,3274397530,2985,2985,2985,2985,0
20241210,183300,3274397530,2985,2985,2985,2985,0
20241210,183200,3274397530,2985,2985,2985,2985,0
20241210,183100,3274397530,2985,2985,2985,2985,0
20241210,183000,3274397530,2985,2985,2985,2985,0
20241210,182900,3274397530,2985,2985,2985,2985,0
20241210,182800,3274397530,2985,2985,2985,2985,0
20241210,182700,3274397530,2985,2985,2985,2985,0
20241210,182600,3274397530,2985,2985,2985,2985,0
20241210,182500,3274397530,2985,2985,2985,2985,0
20241210,182400,3274397530,2985,2985,2985,2985,0
20241210,182300,3274397530,2985,2985,2985,2985,0
20241210,182200,3274397530,2985,2985,2985,2985,0
20241210,182100,3274397530,2985,2985,2985,2985,0
20241210,182000,3274397530,2985,2985,2985,2985,0
20241210,181900,3274397530,2985,2985,2985,2985,0
20241210,181800,3274397530,2985,2985,2985,2985,11525
20241210,181700,3274397530,2985,2985,2985,2985,0
20241210,181600,3274397530,2985,2985,2985,2985,0
20241210,181500,3274397530,2985,2985,2985,2985,0
20241210,181400,3274397530,2985,2985,2985,2985,0
20241210,181300,3274397530,2985,2985,2985,2985,0
20241210,181200,3274397530,2985,2985,2985,2985,0
20241210,181100,3274397530,2985,2985,2985,2985,0
20241210,181000,3274397530,2985,2985,2985,2985,0
20241210,180900,3274397530,2985,2985,2985,2985,0
20241210,180800,3274397530,2985,2985,2985,2985,0
20241210,180700,3274397530,2985,2985,2985,2985,0
20241210,180600,3274397530,2985,2985,2985,2985,0
20241210,180500,3274397530,2985,2985,2985,2985,0
20241210,180400,3274397530,2985,2985,2985,2985,0
20241210,180300,3274397530,2985,2985,2985,2985,0
20241210,180200,3274397530,2985,2985,2985,2985,0
20241210,180100,3274397530,2985,2985,2985,2985,0
20241210,180000,3274397530,2985,2985,2985,2985,0
20241210,175900,3274397530,2985,2985,2985,2985,0
20241210,175800,3274397530,2985,2985,2985,2985,0
20241210,175700,3274397530,2985,2985,2985,2985,0
20241210,175600,3274397530,2985,2985,2985,2985,0
20241210,175500,3274397530,2985,2985,2985,2985,0
20241210,175400,3274397530,2985,2985,2985,2985,0
20241210,175300,3274397530,2985,2985,2985,2985,0
20241210,175200,3274397530,2985,2985,2985,2985,0
20241210,175100,3274397530,2985,2985,2985,2985,0
20241210,175000,3274397530,2985,2985,2985,2985,0
20241210,174900,3274397530,2985,2985,2985,2985,0
20241210,174800,3274397530,2985,2985,2985,2985,11525
20241210,174700,3274397530,2985,2985,2985,2985,0
20241210,174600,3274397530,2985,2985,2985,2985,0
20241210,174500,3274397530,2985,2985,2985,2985,0
20241210,174400,3274397530,2985,2985,2985,2985,0
20241210,174300,3274397530,2985,2985,2985,2985,0
20241210,174200,3274397530,2985,2985,2985,2985,0
20241210,174100,3274397530,2985,2985,2985,2985,0
20241210,174000,3274397530,2985,2985,2985,2985,0
20241210,173900,3274397530,2985,2985,2985,2985,0
20241210,173800,3274397530,2985,2985,2985,2985,0
20241210,173700,3274397530,2985,2985,2985,2985,0
20241210,173600,3274397530,2985,2985,2985,2985,0
20241210,173500,3274397530,2985,2985,2985,2985,0
20241210,173400,3274397530,2985,2985,2985,2985,0
20241210,173300,3274397530,2985,2985,2985,2985,0
20241210,173200,3274397530,2985,2985,2985,2985,0
20241210,173100,3274397530,2985,2985,2985,2985,0
20241210,173000,3274397530,2985,2985,2985,2985,0
20241210,172900,3274397530,2985,2985,2985,2985,0
20241210,172800,3274397530,2985,2985,2985,2985,0
20241210,172700,3274397530,2985,2985,2985,2985,0
20241210,172600,3274397530,2985,2985,2985,2985,0
20241210,172500,3274397530,2985,2985,2985,2985,0
20241210,172400,3274397530,2985,2985,2985,2985,0
20241210,172300,3274397530,2985,2985,2985,2985,0
20241210,172200,3274397530,2985,2985,2985,2985,0
20241210,172100,3274397530,2985,2985,2985,2985,0
20241210,172000,3274397530,2985,2985,2985,2985,0
20241210,171900,3274397530,2985,2985,2985,2985,0
20241210,171800,3274397530,2985,2985,2985,2985,11525
20241210,171700,3274397530,2985,2985,2985,2985,0
20241210,171600,3274397530,2985,2985,2985,2985,0
20241210,171500,3274397530,2985,2985,2985,2985,0
20241210,171400,3274397530,2985,2985,2985,2985,0
20241210,171300,3274397530,2985,2985,2985,2985,0
20241210,171200,3274397530,2985,2985,2985,2985,0
20241210,171100,3274397530,2985,2985,2985,2985,0
20241210,171000,3274397530,2985,2985,2985,2985,0
20241210,170900,3274397530,2985,2985,2985,2985,0
20241210,170800,3274397530,2985,2985,2985,2985,0
20241210,170700,3274397530,2985,2985,2985,2985,0
20241210,170600,3274397530,2985,2985,2985,2985,0
20241210,170500,3274397530,2985,2985,2985,2985,0
20241210,170400,3274397530,2985,2985,2985,2985,0
20241210,170300,3274397530,2985,2985,2985,2985,0
20241210,170200,3274397530,2985,2985,2985,2985,0
20241210,170100,3274397530,2985,2985,2985,2985,0
20241210,170000,3274397530,2985,2985,2985,2985,0
20241210,165900,3274397530,2985,2985,2985,2985,0
20241210,165800,3274397530,2985,2985,2985,2985,0
20241210,165700,3274397530,2985,2985,2985,2985,0
20241210,165600,3274397530,2985,2985,2985,2985,0
20241210,165500,3274397530,2985,2985,2985,2985,0
20241210,165400,3274397530,2985,2985,2985,2985,0
20241210,165300,3274397530,2985,2985,2985,2985,0
20241210,165200,3274397530,2985,2985,2985,2985,0
20241210,165100,3274397530,2985,2985,2985,2985,0
20241210,165000,3274397530,2985,2985,2985,2985,0
20241210,164900,3274397530,2985,2985,2985,2985,0
20241210,164800,3274397530,2985,2985,2985,2985,11525
20241210,164700,3274397530,2985,2985,2985,2985,0
20241210,164600,3274397530,2985,2985,2985,2985,0
20241210,164500,3274397530,2985,2985,2985,2985,0
20241210,164400,3274397530,2985,2985,2985,2985,0
20241210,164300,3274397530,2985,2985,2985,2985,0
20241210,164200,3274397530,2985,2985,2985,2985,0
20241210,164100,3274397530,2985,2985,2985,2985,0
20241210,164000,3274397530,2985,2985,2985,2985,0
20241210,163900,3274397530,2985,2985,2985,2985,0
20241210,163800,3274397530,2985,2985,2985,2985,0
20241210,163700,3274397530,2985,2985,2985,2985,0
20241210,163600,3274397530,2985,2985,2985,2985,0
20241210,163500,3274397530,2985,2985,2985,2985,0
20241210,163400,3274397530,2985,2985,2985,2985,0
20241210,163300,3274397530,2985,2985,2985,2985,0
20241210,163200,3274397530,2985,2985,2985,2985,0
20241210,163100,3274397530,2985,2985,2985,2985,0
20241210,163000,3274397530,2985,2985,2985,2985,0
20241210,162900,3274397530,2985,2985,2985,2985,0
20241210,162800,3274397530,2985,2985,2985,2985,0
20241210,162700,3274397530,2985,2985,2985,2985,0
20241210,162600,3274397530,2985,2985,2985,2985,0
20241210,162500,3274397530,2985,2985,2985,2985,0
20241210,162400,3274397530,2985,2985,2985,2985,0
20241210,162300,3274397530,2985,2985,2985,2985,0
20241210,162200,3274397530,2985,2985,2985,2985,0
20241210,162100,3274397530,2985,2985,2985,2985,0
20241210,162000,3274397530,2985,2985,2985,2985,0
20241210,161900,3274397530,2985,2985,2985,2985,0
20241210,161800,3274397530,2985,2985,2985,2985,11525
20241210,161700,3274397530,2985,2985,2985,2985,0
20241210,161600,3274397530,2985,2985,2985,2985,0
20241210,161500,3274397530,2985,2985,2985,2985,0
20241210,161400,3274397530,2985,2985,2985,2985,0
20241210,161300,3274397530,2985,2985,2985,2985,0
20241210,161200,3274397530,2985,2985,2985,2985,0
20241210,161100,3274397530,2985,2985,2985,2985,0
20241210,161000,3274397530,2985,2985,2985,2985,0
20241210,160900,3274397530,2985,2985,2985,2985,0
20241210,160800,3274397530,2985,2985,2985,2985,0
20241210,160700,3274397530,2985,2985,2985,2985,0
20241210,160600,3274397530,2985,2985,2985,2985,0
20241210,160500,3274397530,2985,2985,2985,2985,0
20241210,160400,3274397530,2985,2985,2985,2985,0
20241210,160300,3274397530,2985,2985,2985,2985,0
20241210,160200,3274397530,2985,2985,2985,2985,0
20241210,160100,3274397530,2985,2985,2985,2985,0
20241210,160000,3274397530,2985,2985,2985,2985,0
20241210,155900,3274397530,2985,2985,2985,2985,0
20241210,155800,3274397530,2985,2985,2985,2985,0
20241210,155700,3274397530,2985,2985,2985,2985,0
20241210,155600,3274397530,2985,2985,2985,2985,0
20241210,155500,3274397530,2985,2985,2985,2985,0
20241210,155400,3274397530,2985,2985,2985,2985,0
20241210,155300,3274397530,2985,2985,2985,2985,0
20241210,155200,3274397530,2985,2985,2985,2985,0
20241210,155100,3274397530,2985,2985,2985,2985,0
20241210,155000,3274397530,2985,2985,2985,2985,0
20241210,154900,3274397530,2985,2985,2985,2985,0
20241210,154800,3274397530,2985,2985,2985,2985,11525
20241210,154700,3274397530,2985,2985,2985,2985,0
20241210,154600,3274397530,2985,2985,2985,2985,0
20241210,154500,3274397530,2985,2985,2985,2985,0
20241210,154400,3274397530,2985,2985,2985,2985,0
20241210,154300,3274397530,2985,2985,2985,2985,0
20241210,154200,3274397530,2985,2985,2985,2985,0
20241210,154100,3274397530,2985,2985,2985,2985,0
20241210,154000,3274397530,2985,2985,2985,2985,0
20241210,153900,3274397530,2985,2985,2985,2985,0
20241210,153800,3274397530,2985,2985,2985,2985,0
20241210,153700,3274397530,2985,2985,2985,2985,0
20241210,153600,3274397530,2985,2985,2985,2985,0
20241210,153500,3274397530,2985,2985,2985,2985,0
20241210,153400,3274397530,2985,2985,2985,2985,0
20241210,153300,3274397530,2985,2985,2985,2985,0
20241210,153200,3274397530,2985,2985,2985,2985,0
20241210,153100,3274397530,2985,2985,2985,2985,0
20241210,153000,3274397530,2985,2985,2985,2985,11525
20241210,152900,3239995405,2995,2995,2995,2995,0
20241210,152800,3239995405,2995,2995,2995,2995,0
20241210,152700,3239995405,2995,2995,2995,2995,0
20241210,152600,3239995405,2995,2995,2995,2995,0
20241210,152500,3239995405,2995,2995,2995,2995,0
20241210,152400,3239995405,2995,2995,2995,2995,0
20241210,152300,3239995405,2995,2995,2995,2995,0
20241210,152200,3239995405,2995,2995,2995,2995,0
20241210,152100,3239995405,2995,2995,2995,2995,0
20241210,152000,3239995405,2995,2995,2995,2995,0
20241210,151900,3239995405,2995,2995,2995,2990,4631
20241210,151800,3226146855,2990,2995,2995,2990,470
20241210,151700,3224741550,2995,2990,2995,2990,651
20241210,151600,3222793805,2990,2995,2995,2985,2720
20241210,151500,3214650165,2995,2995,2995,2995,512
20241210,151400,3213116725,2995,2990,2995,2990,5
20241210,151300,3213101755,2990,2995,2995,2990,102
20241210,151200,3212796770,2990,2995,2995,2990,856
20241210,151100,3210237325,2990,2985,2995,2985,615
20241210,151000,3208400470,2990,2990,2990,2985,1952
20241210,150900,3202568990,2990,2990,2990,2985,2442
20241210,150800,3195270875,2995,2990,2995,2990,92
20241210,150700,3194995785,2995,2990,2995,2990,2726
20241210,150600,3186845035,2995,3000,3000,2990,2569
20241210,150500,3179163700,3000,2990,3000,2990,4345
20241210,150400,3166135570,2995,2990,3000,2990,2601
20241210,150300,3158346570,2995,2985,2995,2985,64
20241210,150200,3158155260,2995,2995,2995,2985,901
20241210,150100,3155459720,2995,2995,2995,2985,182
20241210,150000,3154915600,2995,2995,3000,2995,180
20241210,145900,3154376490,2995,2995,2995,2995,1944
20241210,145800,3148554210,3000,2995,3000,2995,7187
20241210,145700,3127029120,2990,2995,2995,2990,2222
20241210,145600,3120376310,2995,2980,2995,2980,8912
20241210,145500,3093729435,2980,2985,2990,2980,2945
20241210,145400,3084923955,2990,2990,2990,2990,0
20241210,145300,3084923955,2990,2990,2990,2990,0
20241210,145200,3084923955,2990,2980,2990,2980,2
20241210,145100,3084917985,2980,2980,2990,2980,3219
20241210,145000,3075325355,2990,2985,2990,2980,53
20241210,144900,3075167155,2985,2985,2985,2980,5729
20241210,144800,3058092445,2985,2990,2990,2985,3785
20241210,144700,3046789570,2990,2990,2995,2990,1034
20241210,144600,3043697900,2990,2990,2995,2990,4019
20241210,144500,3031679410,2990,2995,2995,2990,26
20241210,144400,3031601665,2985,2990,2995,2980,6368
20241210,144300,3012577055,2990,2985,2990,2985,2
20241210,144200,3012571080,2985,2990,2990,2985,2246
20241210,144100,3005866765,2985,2985,2990,2985,307
20241210,144000,3004949865,2990,2985,2990,2985,859
20241210,143900,3002385745,2985,2985,2990,2985,681
20241210,143800,3000351145,2990,2990,2990,2990,520
20241210,143700,2998796345,2990,2990,2990,2990,41
20241210,143600,2998673755,2995,2985,2995,2985,2
20241210,143500,2998667775,2985,2995,2995,2985,1843
20241210,143400,2993164925,3000,3000,3000,3000,201
20241210,143300,2992561925,3000,2995,3000,2990,2958
20241210,143200,2983702490,2995,2995,2995,2990,21
20241210,143100,2983639600,2995,2995,2995,2995,17
20241210,143000,2983588685,2990,2990,2990,2990,1148
20241210,142900,2980156165,2990,2990,2990,2990,0
20241210,142800,2980156165,2990,2990,2990,2990,67
20241210,142700,2979955835,2990,2995,2995,2985,902
20241210,142600,2977258710,2990,2995,3000,2985,361
20241210,142500,2976180625,2995,3000,3000,2995,3567
20241210,142400,2965479800,3000,2995,3000,2995,3540
20241210,142300,2954867985,2995,2995,2995,2990,200
20241210,142200,2954269900,2995,2995,2995,2995,20
20241210,142100,2954210000,2995,2990,2995,2990,1615
20241210,142000,2949373095,2990,2990,2995,2990,1896
20241210,141900,2943699275,2990,2990,2990,2990,0
20241210,141800,2943699275,2990,2990,2990,2990,12
20241210,141700,2943663395,2990,2985,2990,2985,8055
20241210,141600,2919619200,2985,2985,2990,2985,6167
20241210,141500,2901210700,2985,2985,2990,2985,5945
20241210,141400,2883447375,2990,2990,2995,2990,709
20241210,141300,2881327045,2990,2985,2990,2980,2647
20241210,141200,2873436370,2985,2985,2985,2985,0
20241210,141100,2873436370,2985,2980,2985,2980,7293
20241210,141000,2851678230,2980,2980,2980,2980,505
20241210,140900,2850173330,2980,2975,2980,2975,492
20241210,140800,2848707175,2975,2975,2975,2975,0
20241210,140700,2848707175,2975,2980,2980,2975,271
20241210,140600,2847899710,2980,2975,2980,2970,2614
20241210,140500,2840123110,2985,2995,2995,2975,3041
20241210,140400,2831064465,2985,2995,2995,2985,6356
20241210,140300,2812081995,2995,2995,2995,2995,539
20241210,140200,2810467690,3000,2990,3000,2990,12050
20241210,140100,2774340405,2995,2985,3000,2985,32011
20241210,140000,2678446650,2980,2990,2990,2980,3339
20241210,135900,2668469500,2990,2990,2990,2985,297
20241210,135800,2667582940,2990,2985,2990,2980,2977
20241210,135700,2658696885,2985,2970,2985,2970,15900
20241210,135600,2611370785,2965,2965,2965,2965,11035
20241210,135500,2578652010,2970,2970,2970,2970,0
20241210,135400,2578652010,2970,2970,2970,2970,0
20241210,135300,2578652010,2970,2965,2970,2965,1587
20241210,135200,2573946550,2965,2960,2965,2960,88
20241210,135100,2573685770,2970,2970,2970,2970,2
20241210,135000,2573679830,2970,2970,2970,2960,238
20241210,134900,2572975290,2970,2965,2970,2965,216
20241210,134800,2572334840,2970,2965,2970,2960,665
20241210,134700,2570363220,2965,2965,2965,2955,161
20241210,134600,2569887025,2955,2960,2965,2955,4466
20241210,134500,2556668155,2965,2965,2965,2965,1
20241210,134400,2556665190,2960,2960,2965,2960,344
20241210,134300,2555646945,2965,2960,2965,2960,53
20241210,134200,2555490060,2965,2960,2965,2960,101
20241210,134100,2555191095,2965,2965,2965,2960,196
20241210,134000,2554610820,2970,2970,2970,2970,0
20241210,133900,2554610820,2970,2960,2970,2960,351
20241210,133800,2553571090,2960,2965,2965,2960,649
20241210,133700,2551650035,2965,2965,2965,2965,183
20241210,133600,2551107440,2965,2965,2965,2960,403
20241210,133500,2549914030,2970,2970,2970,2965,36
20241210,133400,2549807275,2970,2965,2970,2960,320
20241210,133300,2548858460,2960,2970,2970,2960,394
20241210,133200,2547688435,2965,2965,2965,2965,1117
20241210,133100,2544376530,2965,2975,2975,2965,334
20241210,133000,2543384565,2975,2975,2975,2975,0
20241210,132900,2543384565,2975,2975,2975,2975,1
20241210,132800,2543381590,2970,2970,2975,2970,446
20241210,132700,2542056935,2970,2965,2975,2965,246
20241210,132600,2541326315,2965,2965,2965,2965,0
20241210,132500,2541326315,2965,2970,2975,2965,1162
20241210,132400,2537880475,2975,2970,2975,2970,22
20241210,132300,2537815030,2975,2975,2975,2975,7
20241210,132200,2537794205,2975,2970,2975,2960,10789
20241210,132100,2505790515,2975,2980,2980,2970,1229
20241210,132000,2502128965,2980,2970,2980,2965,10397
20241210,131900,2471247900,2970,2970,2970,2970,1
20241210,131800,2471244930,2975,2975,2980,2970,112
20241210,131700,2470911825,2975,2980,2980,2975,45
20241210,131600,2470777740,2980,2970,2980,2970,234
20241210,131500,2470082430,2975,2975,2975,2975,1374
20241210,131400,2465994780,2975,2970,2975,2970,504
20241210,131300,2464495390,2970,2975,2975,2970,6381
20241210,131200,2445543810,2970,2970,2970,2970,88
20241210,131100,2445282450,2975,2965,2975,2965,613
20241210,131000,2443464775,2975,2975,2975,2975,2
20241210,130900,2443458825,2975,2970,2975,2965,3307
20241210,130800,2433640635,2975,2975,2975,2975,54
20241210,130700,2433479985,2975,2975,2975,2970,177
20241210,130600,2432954080,2975,2975,2980,2975,599
20241210,130500,2431172045,2980,2980,2980,2980,0
20241210,130400,2431172045,2980,2975,2980,2975,253
20241210,130300,2430419365,2975,2975,2980,2975,92
20241210,130200,2430145655,2980,2980,2980,2980,2
20241210,130100,2430139695,2980,2980,2980,2980,515
20241210,130000,2428604995,2975,2975,2980,2975,19
20241210,125900,2428548465,2980,2980,2980,2980,207
20241210,125800,2427931605,2980,2980,2980,2975,1470
20241210,125700,2423556015,2975,2980,2980,2975,37
20241210,125600,2423445930,2980,2980,2980,2970,106
20241210,125500,2423130060,2980,2970,2980,2965,1128
20241210,125400,2419784855,2980,2980,2980,2980,0
20241210,125300,2419784855,2980,2980,2980,2970,14
20241210,125200,2419743205,2980,2980,2980,2980,1
20241210,125100,2419740225,2975,2975,2980,2975,347
20241210,125000,2418707720,2980,2980,2985,2975,4860
20241210,124900,2404226375,2980,2970,2980,2970,11914
20241210,124800,2368776060,2970,2965,2975,2965,5787
20241210,124700,2351587100,2970,2955,2970,2950,9571
20241210,124600,2323245605,2950,2950,2955,2950,357
20241210,124500,2322191190,2950,2950,2950,2950,4
20241210,124400,2322179390,2960,2950,2960,2950,321
20241210,124300,2321232430,2960,2960,2960,2960,1
20241210,124200,2321229470,2960,2950,2960,2945,6158
20241210,124100,2303080370,2960,2960,2960,2960,1
20241210,124000,2303077410,2960,2960,2960,2960,0
20241210,123900,2303077410,2960,2960,2960,2950,330
20241210,123800,2302102265,2960,2960,2960,2960,12
20241210,123700,2302066745,2960,2955,2960,2950,513
20241210,123600,2300550370,2955,2960,2960,2955,96
20241210,123500,2300266685,2960,2965,2965,2960,638
20241210,123400,2298378165,2955,2960,2960,2955,267
20241210,123300,2297587855,2965,2955,2965,2955,2607
20241210,123200,2289884160,2965,2960,2965,2950,2499
20241210,123100,2282493125,2965,2970,2970,2965,872
20241210,123000,2279906745,2970,2965,2970,2965,4
20241210,122900,2279894875,2965,2965,2970,2965,457
20241210,122800,2278539740,2965,2965,2970,2965,4543
20241210,122700,2265068950,2965,2965,2970,2965,1698
20241210,122600,2260027180,2970,2965,2970,2965,206
20241210,122500,2259416365,2970,2975,2975,2965,718
20241210,122400,2257284615,2975,2975,2975,2965,512
20241210,122300,2255761515,2975,2970,2975,2970,676
20241210,122200,2253752035,2970,2965,2975,2965,506
20241210,122100,2252250740,2975,2970,2975,2970,2434
20241210,122000,2245011945,2970,2965,2970,2965,508
20241210,121900,2243504790,2965,2970,2975,2960,934
20241210,121800,2240733215,2970,2965,2980,2965,24566
20241210,121700,2167805065,2965,2950,2965,2950,4164
20241210,121600,2155481960,2955,2960,2960,2955,1170
20241210,121500,2152023760,2955,2960,2960,2950,1127
20241210,121400,2148694060,2950,2950,2950,2950,3
20241210,121300,2148685210,2960,2950,2960,2945,5947
20241210,121200,2131129010,2950,2950,2950,2945,2647
20241210,121100,2123330360,2950,2955,2955,2950,1009
20241210,121000,2120353805,2950,2955,2955,2950,2335
20241210,120900,2113465230,2950,2950,2955,2945,3628
20241210,120800,2102750980,2950,2950,2950,2950,24
20241210,120700,2102680180,2950,2945,2955,2945,1629
20241210,120600,2097876620,2945,2950,2955,2945,3871
20241210,120500,2086457590,2955,2955,2955,2955,181
20241210,120400,2085922735,2950,2950,2955,2950,143
20241210,120300,2085500205,2955,2955,2955,2955,0
20241210,120200,2085500205,2955,2950,2955,2950,863
20241210,120100,2082954345,2955,2955,2955,2955,2
20241210,120000,2082948435,2955,2950,2955,2950,2111
20241210,115900,2076720430,2955,2955,2955,2955,0
20241210,115800,2076720430,2955,2955,2955,2950,2959
20241210,115700,2067989185,2955,2950,2955,2950,138
20241210,115600,2067581865,2955,2950,2955,2945,1580
20241210,115500,2062921445,2955,2955,2955,2945,2427
20241210,115400,2055764230,2955,2950,2955,2945,12989
20241210,115300,2017491675,2950,2950,2950,2945,678
20241210,115200,2015491630,2950,2950,2950,2945,116
20241210,115100,2015149990,2945,2950,2950,2945,4339
20241210,115000,2002356610,2950,2945,2950,2935,2360
20241210,114900,1995403910,2950,2945,2950,2945,2164
20241210,114800,1989030915,2950,2945,2950,2945,5386
20241210,114700,1973169125,2950,2950,2950,2945,1694
20241210,114600,1968180080,2950,2935,2950,2935,2211
20241210,114500,1961675860,2940,2945,2945,2935,124
20241210,114400,1961311790,2945,2945,2945,2935,471
20241210,114300,1959928535,2935,2935,2935,2935,58
20241210,114200,1959758305,2935,2945,2945,2935,3198
20241210,114100,1950360620,2950,2945,2950,2945,21
20241210,114000,1950298740,2945,2945,2955,2940,4977
20241210,113900,1935654925,2955,2955,2955,2950,52
20241210,113800,1935501515,2945,2950,2955,2945,723
20241210,113700,1933369040,2950,2950,2950,2945,4413
20241210,113600,1920355780,2950,2945,2950,2940,3734
20241210,113500,1909359225,2945,2940,2945,2935,171
20241210,113400,1908857100,2940,2940,2940,2935,1459
20241210,113300,1904567730,2935,2940,2940,2935,738
20241210,113200,1902398185,2940,2940,2945,2940,213
20241210,113100,1901771960,2945,2940,2945,2940,486
20241210,113000,1900342775,2940,2940,2940,2940,100
20241210,112900,1900048775,2940,2940,2940,2940,50
20241210,112800,1899901775,2940,2940,2940,2940,1103
20241210,112700,1896658955,2940,2940,2940,2940,415
20241210,112600,1895438855,2940,2940,2940,2940,473
20241210,112500,1894048235,2940,2940,2940,2940,0
20241210,112400,1894048235,2940,2935,2940,2935,2
20241210,112300,1894042360,2940,2940,2940,2940,0
20241210,112200,1894042360,2940,2940,2940,2940,1070
20241210,112100,1890896560,2940,2940,2940,2940,0
20241210,112000,1890896560,2940,2940,2940,2940,106
20241210,111900,1890584920,2940,2940,2940,2940,99
20241210,111800,1890293860,2940,2940,2940,2935,391
20241210,111700,1889144645,2935,2940,2940,2935,551
20241210,111600,1887525670,2935,2940,2940,2935,74
20241210,111500,1887308115,2935,2935,2935,2930,1345
20241210,111400,1883365190,2935,2935,2935,2935,135
20241210,111300,1882968965,2930,2930,2930,2930,0
20241210,111200,1882968965,2930,2940,2940,2930,47
20241210,111100,1882831085,2940,2940,2940,2940,256
20241210,111000,1882078445,2940,2920,2940,2920,28
20241210,110900,1881996485,2940,2920,2940,2920,12464
20241210,110800,1845381785,2920,2930,2930,2920,2
20241210,110700,1845375935,2915,2925,2925,2915,3272
20241210,110600,1835828615,2915,2925,2925,2915,180
20241210,110500,1835302215,2925,2925,2925,2920,544
20241210,110400,1833713160,2925,2925,2925,2925,2
20241210,110300,1833707310,2935,2935,2935,2935,0
20241210,110200,1833707310,2935,2925,2935,2915,9809
20241210,110100,1805071495,2935,2940,2940,2935,1151
20241210,110000,1801690565,2940,2935,2940,2935,107
20241210,105900,1801376015,2940,2940,2940,2940,0
20241210,105800,1801376015,2940,2940,2940,2940,200
20241210,105700,1800788015,2940,2940,2940,2935,197
20241210,105600,1800209035,2940,2940,2940,2940,0
20241210,105500,1800209035,2940,2940,2940,2930,525
20241210,105400,1798670755,2940,2935,2940,2935,1743
20241210,105300,1793555045,2930,2935,2935,2930,2
20241210,105200,1793549180,2940,2930,2940,2930,1766
20241210,105100,1788366240,2930,2930,2935,2930,2497
20241210,105000,1781038785,2925,2920,2925,2920,442
20241210,104900,1779748140,2920,2935,2935,2920,2
20241210,104800,1779742285,2920,2935,2935,2920,766
20241210,104700,1777502020,2925,2925,2930,2925,4071
20241210,104600,1765594125,2940,2930,2940,2925,1934
20241210,104500,1759931350,2930,2945,2945,2930,1491
20241210,104400,1755550710,2945,2940,2945,2940,1085
20241210,104300,1752360720,2935,2940,2940,2935,267
20241210,104200,1751577065,2940,2935,2940,2935,555
20241210,104100,1749947640,2945,2935,2945,2935,3357
20241210,104000,1740078050,2935,2940,2940,2935,218
20241210,103900,1739437720,2940,2940,2940,2940,2
20241210,103800,1739431840,2935,2935,2935,2935,40
20241210,103700,1739314440,2940,2940,2940,2940,1
20241210,103600,1739311500,2930,2940,2945,2930,1510
20241210,103500,1734880135,2940,2935,2940,2935,3023
20241210,103400,1725992520,2935,2940,2940,2935,30
20241210,103300,1725904330,2945,2940,2945,2940,1236
20241210,103200,1722269185,2940,2935,2940,2935,1302
20241210,103100,1718447805,2935,2935,2935,2930,104
20241210,103000,1718142620,2930,2925,2935,2925,8
20241210,102900,1718119180,2925,2925,2925,2925,500
20241210,102800,1716656680,2925,2925,2925,2920,2088
20241210,102700,1710552210,2925,2930,2935,2925,4465
20241210,102600,1697472935,2935,2940,2940,2935,6909
20241210,102500,1677194960,2940,2940,2945,2940,69
20241210,102400,1676992095,2940,2940,2940,2940,0
20241210,102300,1676992095,2940,2940,2940,2940,781
20241210,102200,1674695955,2935,2945,2945,2935,84
20241210,102100,1674449040,2940,2940,2955,2940,2733
20241210,102000,1666414005,2955,2950,2955,2950,31
20241210,101900,1666322490,2950,2955,2955,2940,1121
20241210,101800,1663026645,2955,2945,2960,2940,10832
20241210,101700,1631157690,2960,2950,2960,2945,236
20241210,101600,1630461195,2950,2960,2960,2945,5628
20241210,101500,1613864370,2965,2950,2970,2950,20368
20241210,101400,1553625395,2950,2950,2950,2945,41
20241210,101300,1553504600,2950,2945,2950,2945,177
20241210,101200,1552982760,2950,2945,2950,2945,6155
20241210,101100,1534856280,2945,2940,2945,2940,767
20241210,101000,1532601290,2940,2945,2950,2940,3617
20241210,100900,1521946275,2945,2945,2950,2940,12674
20241210,100800,1484654235,2950,2940,2950,2940,1194
20241210,100700,1481138075,2940,2945,2945,2940,4007
20241210,100600,1469337480,2940,2945,2945,2940,1448
20241210,100500,1465073470,2945,2945,2950,2940,5528
20241210,100400,1448793010,2950,2925,2950,2925,31608
20241210,100300,1355842330,2930,2930,2930,2930,1320
20241210,100200,1351974730,2930,2920,2930,2920,3775
20241210,100100,1340942345,2920,2920,2925,2920,3999
20241210,100000,1329265260,2920,2925,2925,2920,1921
20241210,095900,1323655935,2925,2930,2930,2925,16
20241210,095800,1323609130,2920,2925,2930,2920,970
20241210,095700,1320772100,2925,2920,2925,2920,424
20241210,095600,1319531975,2915,2915,2915,2915,215
20241210,095500,1318905250,2930,2930,2930,2930,112
20241210,095400,1318577090,2930,2925,2930,2925,2068
20241210,095300,1312527050,2915,2915,2915,2915,111
20241210,095200,1312203485,2915,2920,2920,2910,1436
20241210,095100,1308021160,2920,2925,2925,2920,725
20241210,095000,1305900585,2925,2920,2925,2905,6939
20241210,094900,1285696320,2910,2920,2920,2910,326
20241210,094800,1284745610,2920,2920,2920,2910,6593
20241210,094700,1265544655,2920,2915,2920,2915,1598
20241210,094600,1260884335,2915,2920,2920,2915,171
20241210,094500,1260385020,2920,2925,2925,2915,3312
20241210,094400,1250714120,2930,2920,2930,2915,637
20241210,094300,1248850675,2930,2915,2930,2915,84
20241210,094200,1248604750,2930,2930,2930,2910,3185
20241210,094100,1239311350,2930,2930,2930,2930,305
20241210,094000,1238417700,2930,2930,2930,2925,283
20241210,093900,1237588560,2930,2925,2930,2925,46
20241210,093800,1237453885,2920,2920,2930,2920,504
20241210,093700,1235977475,2915,2925,2925,2915,5104
20241210,093600,1221075760,2925,2930,2935,2925,3030
20241210,093500,1212208835,2930,2935,2935,2930,1723
20241210,093400,1207157365,2935,2930,2935,2930,6077
20241210,093300,1189324440,2925,2930,2930,2925,2160
20241210,093200,1182996590,2930,2935,2935,2930,597
20241210,093100,1181245420,2935,2935,2935,2935,302
20241210,093000,1180359050,2930,2930,2935,2930,1212
20241210,092900,1176807885,2930,2930,2935,2930,1014
20241210,092800,1173835360,2925,2930,2935,2925,3938
20241210,092700,1162298960,2930,2935,2935,2930,2942
20241210,092600,1153665110,2930,2930,2935,2930,6820
20241210,092500,1133651870,2930,2925,2935,2925,2437
20241210,092400,1126520645,2915,2925,2925,2915,3800
20241210,092300,1115408565,2920,2915,2925,2915,1495
20241210,092200,1111044845,2910,2915,2915,2910,2166
20241210,092100,1104737410,2915,2935,2935,2915,5551
20241210,092000,1088503740,2930,2930,2940,2930,11881
20241210,091900,1053667410,2935,2935,2935,2930,2069
20241210,091800,1047602590,2935,2930,2935,2925,6645
20241210,091700,1028126780,2925,2925,2930,2920,2438
20241210,091600,1020995550,2930,2915,2930,2915,5091
20241210,091500,1006123975,2905,2915,2920,2900,12714
20241210,091400,969123935,2915,2920,2925,2905,7731
20241210,091300,946579185,2920,2925,2930,2920,2486
20241210,091200,939315130,2930,2930,2940,2925,1361
20241210,091100,935326250,2930,2950,2950,2930,1965
20241210,091000,929555560,2935,2940,2960,2935,21891
20241210,090900,864970310,2960,2935,2960,2925,61071
20241210,090800,685166870,2915,2910,2930,2910,7091
20241210,090700,664424545,2910,2920,2925,2910,12716
20241210,090600,627308180,2920,2930,2930,2920,5387
20241210,090500,611567605,2935,2935,2940,2925,5390
20241210,090400,595757560,2940,2900,2940,2890,17051
20241210,090300,545983605,2895,2920,2925,2890,21495
20241210,090200,483516465,2895,2910,2925,2895,16864
20241210,090100,434460440,2915,2920,2940,2910,56443
20241210,090000,269354955,2915,2875,2935,2875,92364