KissMeData/330590/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,211800,1149802925,3165,3165,3165,3165,23247
20241217,211700,1149802925,3165,3165,3165,3165,0
20241217,211600,1149802925,3165,3165,3165,3165,0
20241217,211500,1149802925,3165,3165,3165,3165,0
20241217,211400,1149802925,3165,3165,3165,3165,0
20241217,211300,1149802925,3165,3165,3165,3165,0
20241217,211200,1149802925,3165,3165,3165,3165,0
20241217,211100,1149802925,3165,3165,3165,3165,0
20241217,211000,1149802925,3165,3165,3165,3165,0
20241217,210900,1149802925,3165,3165,3165,3165,0
20241217,210800,1149802925,3165,3165,3165,3165,0
20241217,210700,1149802925,3165,3165,3165,3165,0
20241217,210600,1149802925,3165,3165,3165,3165,0
20241217,210500,1149802925,3165,3165,3165,3165,0
20241217,210400,1149802925,3165,3165,3165,3165,0
20241217,210300,1149802925,3165,3165,3165,3165,0
20241217,210200,1149802925,3165,3165,3165,3165,0
20241217,210100,1149802925,3165,3165,3165,3165,0
20241217,210000,1149802925,3165,3165,3165,3165,0
20241217,205900,1149802925,3165,3165,3165,3165,0
20241217,205800,1149802925,3165,3165,3165,3165,0
20241217,205700,1149802925,3165,3165,3165,3165,0
20241217,205600,1149802925,3165,3165,3165,3165,0
20241217,205500,1149802925,3165,3165,3165,3165,0
20241217,205400,1149802925,3165,3165,3165,3165,0
20241217,205300,1149802925,3165,3165,3165,3165,0
20241217,205200,1149802925,3165,3165,3165,3165,0
20241217,205100,1149802925,3165,3165,3165,3165,0
20241217,205000,1149802925,3165,3165,3165,3165,0
20241217,204900,1149802925,3165,3165,3165,3165,0
20241217,204800,1149802925,3165,3165,3165,3165,23247
20241217,204700,1149802925,3165,3165,3165,3165,0
20241217,204600,1149802925,3165,3165,3165,3165,0
20241217,204500,1149802925,3165,3165,3165,3165,0
20241217,204400,1149802925,3165,3165,3165,3165,0
20241217,204300,1149802925,3165,3165,3165,3165,0
20241217,204200,1149802925,3165,3165,3165,3165,0
20241217,204100,1149802925,3165,3165,3165,3165,0
20241217,204000,1149802925,3165,3165,3165,3165,0
20241217,203900,1149802925,3165,3165,3165,3165,0
20241217,203800,1149802925,3165,3165,3165,3165,0
20241217,203700,1149802925,3165,3165,3165,3165,0
20241217,203600,1149802925,3165,3165,3165,3165,0
20241217,203500,1149802925,3165,3165,3165,3165,0
20241217,203400,1149802925,3165,3165,3165,3165,0
20241217,203300,1149802925,3165,3165,3165,3165,0
20241217,203200,1149802925,3165,3165,3165,3165,0
20241217,203100,1149802925,3165,3165,3165,3165,0
20241217,203000,1149802925,3165,3165,3165,3165,0
20241217,202900,1149802925,3165,3165,3165,3165,0
20241217,202800,1149802925,3165,3165,3165,3165,0
20241217,202700,1149802925,3165,3165,3165,3165,0
20241217,202600,1149802925,3165,3165,3165,3165,0
20241217,202500,1149802925,3165,3165,3165,3165,0
20241217,202400,1149802925,3165,3165,3165,3165,0
20241217,202300,1149802925,3165,3165,3165,3165,0
20241217,202200,1149802925,3165,3165,3165,3165,0
20241217,202100,1149802925,3165,3165,3165,3165,0
20241217,202000,1149802925,3165,3165,3165,3165,0
20241217,201900,1149802925,3165,3165,3165,3165,0
20241217,201800,1149802925,3165,3165,3165,3165,23247
20241217,201700,1149802925,3165,3165,3165,3165,0
20241217,201600,1149802925,3165,3165,3165,3165,0
20241217,201500,1149802925,3165,3165,3165,3165,0
20241217,201400,1149802925,3165,3165,3165,3165,0
20241217,201300,1149802925,3165,3165,3165,3165,0
20241217,201200,1149802925,3165,3165,3165,3165,0
20241217,201100,1149802925,3165,3165,3165,3165,0
20241217,201000,1149802925,3165,3165,3165,3165,0
20241217,200900,1149802925,3165,3165,3165,3165,0
20241217,200800,1149802925,3165,3165,3165,3165,0
20241217,200700,1149802925,3165,3165,3165,3165,0
20241217,200600,1149802925,3165,3165,3165,3165,0
20241217,200500,1149802925,3165,3165,3165,3165,0
20241217,200400,1149802925,3165,3165,3165,3165,0
20241217,200300,1149802925,3165,3165,3165,3165,0
20241217,200200,1149802925,3165,3165,3165,3165,0
20241217,200100,1149802925,3165,3165,3165,3165,0
20241217,200000,1149802925,3165,3165,3165,3165,0
20241217,195900,1149802925,3165,3165,3165,3165,0
20241217,195800,1149802925,3165,3165,3165,3165,0
20241217,195700,1149802925,3165,3165,3165,3165,0
20241217,195600,1149802925,3165,3165,3165,3165,0
20241217,195500,1149802925,3165,3165,3165,3165,0
20241217,195400,1149802925,3165,3165,3165,3165,0
20241217,195300,1149802925,3165,3165,3165,3165,0
20241217,195200,1149802925,3165,3165,3165,3165,0
20241217,195100,1149802925,3165,3165,3165,3165,0
20241217,195000,1149802925,3165,3165,3165,3165,0
20241217,194900,1149802925,3165,3165,3165,3165,0
20241217,194800,1149802925,3165,3165,3165,3165,23247
20241217,194700,1149802925,3165,3165,3165,3165,0
20241217,194600,1149802925,3165,3165,3165,3165,0
20241217,194500,1149802925,3165,3165,3165,3165,0
20241217,194400,1149802925,3165,3165,3165,3165,0
20241217,194300,1149802925,3165,3165,3165,3165,0
20241217,194200,1149802925,3165,3165,3165,3165,0
20241217,194100,1149802925,3165,3165,3165,3165,0
20241217,194000,1149802925,3165,3165,3165,3165,0
20241217,193900,1149802925,3165,3165,3165,3165,0
20241217,193800,1149802925,3165,3165,3165,3165,0
20241217,193700,1149802925,3165,3165,3165,3165,0
20241217,193600,1149802925,3165,3165,3165,3165,0
20241217,193500,1149802925,3165,3165,3165,3165,0
20241217,193400,1149802925,3165,3165,3165,3165,0
20241217,193300,1149802925,3165,3165,3165,3165,0
20241217,193200,1149802925,3165,3165,3165,3165,0
20241217,193100,1149802925,3165,3165,3165,3165,0
20241217,193000,1149802925,3165,3165,3165,3165,0
20241217,192900,1149802925,3165,3165,3165,3165,0
20241217,192800,1149802925,3165,3165,3165,3165,0
20241217,192700,1149802925,3165,3165,3165,3165,0
20241217,192600,1149802925,3165,3165,3165,3165,0
20241217,192500,1149802925,3165,3165,3165,3165,0
20241217,192400,1149802925,3165,3165,3165,3165,0
20241217,192300,1149802925,3165,3165,3165,3165,0
20241217,192200,1149802925,3165,3165,3165,3165,0
20241217,192100,1149802925,3165,3165,3165,3165,0
20241217,192000,1149802925,3165,3165,3165,3165,0
20241217,191900,1149802925,3165,3165,3165,3165,0
20241217,191800,1149802925,3165,3165,3165,3165,23247
20241217,191700,1149802925,3165,3165,3165,3165,0
20241217,191600,1149802925,3165,3165,3165,3165,0
20241217,191500,1149802925,3165,3165,3165,3165,0
20241217,191400,1149802925,3165,3165,3165,3165,0
20241217,191300,1149802925,3165,3165,3165,3165,0
20241217,191200,1149802925,3165,3165,3165,3165,0
20241217,191100,1149802925,3165,3165,3165,3165,0
20241217,191000,1149802925,3165,3165,3165,3165,0
20241217,190900,1149802925,3165,3165,3165,3165,0
20241217,190800,1149802925,3165,3165,3165,3165,0
20241217,190700,1149802925,3165,3165,3165,3165,0
20241217,190600,1149802925,3165,3165,3165,3165,0
20241217,190500,1149802925,3165,3165,3165,3165,0
20241217,190400,1149802925,3165,3165,3165,3165,0
20241217,190300,1149802925,3165,3165,3165,3165,0
20241217,190200,1149802925,3165,3165,3165,3165,0
20241217,190100,1149802925,3165,3165,3165,3165,0
20241217,190000,1149802925,3165,3165,3165,3165,0
20241217,185900,1149802925,3165,3165,3165,3165,0
20241217,185800,1149802925,3165,3165,3165,3165,0
20241217,185700,1149802925,3165,3165,3165,3165,0
20241217,185600,1149802925,3165,3165,3165,3165,0
20241217,185500,1149802925,3165,3165,3165,3165,0
20241217,185400,1149802925,3165,3165,3165,3165,0
20241217,185300,1149802925,3165,3165,3165,3165,0
20241217,185200,1149802925,3165,3165,3165,3165,0
20241217,185100,1149802925,3165,3165,3165,3165,0
20241217,185000,1149802925,3165,3165,3165,3165,0
20241217,184900,1149802925,3165,3165,3165,3165,0
20241217,184800,1149802925,3165,3165,3165,3165,23247
20241217,184700,1149802925,3165,3165,3165,3165,0
20241217,184600,1149802925,3165,3165,3165,3165,0
20241217,184500,1149802925,3165,3165,3165,3165,0
20241217,184400,1149802925,3165,3165,3165,3165,0
20241217,184300,1149802925,3165,3165,3165,3165,0
20241217,184200,1149802925,3165,3165,3165,3165,0
20241217,184100,1149802925,3165,3165,3165,3165,0
20241217,184000,1149802925,3165,3165,3165,3165,0
20241217,183900,1149802925,3165,3165,3165,3165,0
20241217,183800,1149802925,3165,3165,3165,3165,0
20241217,183700,1149802925,3165,3165,3165,3165,0
20241217,183600,1149802925,3165,3165,3165,3165,0
20241217,183500,1149802925,3165,3165,3165,3165,0
20241217,183400,1149802925,3165,3165,3165,3165,0
20241217,183300,1149802925,3165,3165,3165,3165,0
20241217,183200,1149802925,3165,3165,3165,3165,0
20241217,183100,1149802925,3165,3165,3165,3165,0
20241217,183000,1149802925,3165,3165,3165,3165,0
20241217,182900,1149802925,3165,3165,3165,3165,0
20241217,182800,1149802925,3165,3165,3165,3165,0
20241217,182700,1149802925,3165,3165,3165,3165,0
20241217,182600,1149802925,3165,3165,3165,3165,0
20241217,182500,1149802925,3165,3165,3165,3165,0
20241217,182400,1149802925,3165,3165,3165,3165,0
20241217,182300,1149802925,3165,3165,3165,3165,0
20241217,182200,1149802925,3165,3165,3165,3165,0
20241217,182100,1149802925,3165,3165,3165,3165,0
20241217,182000,1149802925,3165,3165,3165,3165,0
20241217,181900,1149802925,3165,3165,3165,3165,0
20241217,181800,1149802925,3165,3165,3165,3165,23247
20241217,181700,1149802925,3165,3165,3165,3165,0
20241217,181600,1149802925,3165,3165,3165,3165,0
20241217,181500,1149802925,3165,3165,3165,3165,0
20241217,181400,1149802925,3165,3165,3165,3165,0
20241217,181300,1149802925,3165,3165,3165,3165,0
20241217,181200,1149802925,3165,3165,3165,3165,0
20241217,181100,1149802925,3165,3165,3165,3165,0
20241217,181000,1149802925,3165,3165,3165,3165,0
20241217,180900,1149802925,3165,3165,3165,3165,0
20241217,180800,1149802925,3165,3165,3165,3165,0
20241217,180700,1149802925,3165,3165,3165,3165,0
20241217,180600,1149802925,3165,3165,3165,3165,0
20241217,180500,1149802925,3165,3165,3165,3165,0
20241217,180400,1149802925,3165,3165,3165,3165,0
20241217,180300,1149802925,3165,3165,3165,3165,0
20241217,180200,1149802925,3165,3165,3165,3165,0
20241217,180100,1149802925,3165,3165,3165,3165,0
20241217,180000,1149802925,3165,3165,3165,3165,0
20241217,175900,1149802925,3165,3165,3165,3165,0
20241217,175800,1149802925,3165,3165,3165,3165,0
20241217,175700,1149802925,3165,3165,3165,3165,0
20241217,175600,1149802925,3165,3165,3165,3165,0
20241217,175500,1149802925,3165,3165,3165,3165,0
20241217,175400,1149802925,3165,3165,3165,3165,0
20241217,175300,1149802925,3165,3165,3165,3165,0
20241217,175200,1149802925,3165,3165,3165,3165,0
20241217,175100,1149802925,3165,3165,3165,3165,0
20241217,175000,1149802925,3165,3165,3165,3165,0
20241217,174900,1149802925,3165,3165,3165,3165,0
20241217,174800,1149802925,3165,3165,3165,3165,23247
20241217,174700,1149802925,3165,3165,3165,3165,0
20241217,174600,1149802925,3165,3165,3165,3165,0
20241217,174500,1149802925,3165,3165,3165,3165,0
20241217,174400,1149802925,3165,3165,3165,3165,0
20241217,174300,1149802925,3165,3165,3165,3165,0
20241217,174200,1149802925,3165,3165,3165,3165,0
20241217,174100,1149802925,3165,3165,3165,3165,0
20241217,174000,1149802925,3165,3165,3165,3165,0
20241217,173900,1149802925,3165,3165,3165,3165,0
20241217,173800,1149802925,3165,3165,3165,3165,0
20241217,173700,1149802925,3165,3165,3165,3165,0
20241217,173600,1149802925,3165,3165,3165,3165,0
20241217,173500,1149802925,3165,3165,3165,3165,0
20241217,173400,1149802925,3165,3165,3165,3165,0
20241217,173300,1149802925,3165,3165,3165,3165,0
20241217,173200,1149802925,3165,3165,3165,3165,0
20241217,173100,1149802925,3165,3165,3165,3165,0
20241217,173000,1149802925,3165,3165,3165,3165,0
20241217,172900,1149802925,3165,3165,3165,3165,0
20241217,172800,1149802925,3165,3165,3165,3165,0
20241217,172700,1149802925,3165,3165,3165,3165,0
20241217,172600,1149802925,3165,3165,3165,3165,0
20241217,172500,1149802925,3165,3165,3165,3165,0
20241217,172400,1149802925,3165,3165,3165,3165,0
20241217,172300,1149802925,3165,3165,3165,3165,0
20241217,172200,1149802925,3165,3165,3165,3165,0
20241217,172100,1149802925,3165,3165,3165,3165,0
20241217,172000,1149802925,3165,3165,3165,3165,0
20241217,171900,1149802925,3165,3165,3165,3165,0
20241217,171800,1149802925,3165,3165,3165,3165,23247
20241217,171700,1149802925,3165,3165,3165,3165,0
20241217,171600,1149802925,3165,3165,3165,3165,0
20241217,171500,1149802925,3165,3165,3165,3165,0
20241217,171400,1149802925,3165,3165,3165,3165,0
20241217,171300,1149802925,3165,3165,3165,3165,0
20241217,171200,1149802925,3165,3165,3165,3165,0
20241217,171100,1149802925,3165,3165,3165,3165,0
20241217,171000,1149802925,3165,3165,3165,3165,0
20241217,170900,1149802925,3165,3165,3165,3165,0
20241217,170800,1149802925,3165,3165,3165,3165,0
20241217,170700,1149802925,3165,3165,3165,3165,0
20241217,170600,1149802925,3165,3165,3165,3165,0
20241217,170500,1149802925,3165,3165,3165,3165,0
20241217,170400,1149802925,3165,3165,3165,3165,0
20241217,170300,1149802925,3165,3165,3165,3165,0
20241217,170200,1149802925,3165,3165,3165,3165,0
20241217,170100,1149802925,3165,3165,3165,3165,0
20241217,170000,1149802925,3165,3165,3165,3165,0
20241217,165900,1149802925,3165,3165,3165,3165,0
20241217,165800,1149802925,3165,3165,3165,3165,0
20241217,165700,1149802925,3165,3165,3165,3165,0
20241217,165600,1149802925,3165,3165,3165,3165,0
20241217,165500,1149802925,3165,3165,3165,3165,0
20241217,165400,1149802925,3165,3165,3165,3165,0
20241217,165300,1149802925,3165,3165,3165,3165,0
20241217,165200,1149802925,3165,3165,3165,3165,0
20241217,165100,1149802925,3165,3165,3165,3165,0
20241217,165000,1149802925,3165,3165,3165,3165,0
20241217,164900,1149802925,3165,3165,3165,3165,0
20241217,164800,1149802925,3165,3165,3165,3165,23247
20241217,164700,1149802925,3165,3165,3165,3165,0
20241217,164600,1149802925,3165,3165,3165,3165,0
20241217,164500,1149802925,3165,3165,3165,3165,0
20241217,164400,1149802925,3165,3165,3165,3165,0
20241217,164300,1149802925,3165,3165,3165,3165,0
20241217,164200,1149802925,3165,3165,3165,3165,0
20241217,164100,1149802925,3165,3165,3165,3165,0
20241217,164000,1149802925,3165,3165,3165,3165,0
20241217,163900,1149802925,3165,3165,3165,3165,0
20241217,163800,1149802925,3165,3165,3165,3165,0
20241217,163700,1149802925,3165,3165,3165,3165,0
20241217,163600,1149802925,3165,3165,3165,3165,0
20241217,163500,1149802925,3165,3165,3165,3165,0
20241217,163400,1149802925,3165,3165,3165,3165,0
20241217,163300,1149802925,3165,3165,3165,3165,0
20241217,163200,1149802925,3165,3165,3165,3165,0
20241217,163100,1149802925,3165,3165,3165,3165,0
20241217,163000,1149802925,3165,3165,3165,3165,0
20241217,162900,1149802925,3165,3165,3165,3165,0
20241217,162800,1149802925,3165,3165,3165,3165,0
20241217,162700,1149802925,3165,3165,3165,3165,0
20241217,162600,1149802925,3165,3165,3165,3165,0
20241217,162500,1149802925,3165,3165,3165,3165,0
20241217,162400,1149802925,3165,3165,3165,3165,0
20241217,162300,1149802925,3165,3165,3165,3165,0
20241217,162200,1149802925,3165,3165,3165,3165,0
20241217,162100,1149802925,3165,3165,3165,3165,0
20241217,162000,1149802925,3165,3165,3165,3165,0
20241217,161900,1149802925,3165,3165,3165,3165,0
20241217,161800,1149802925,3165,3165,3165,3165,23247
20241217,161700,1149802925,3165,3165,3165,3165,0
20241217,161600,1149802925,3165,3165,3165,3165,0
20241217,161500,1149802925,3165,3165,3165,3165,0
20241217,161400,1149802925,3165,3165,3165,3165,0
20241217,161300,1149802925,3165,3165,3165,3165,0
20241217,161200,1149802925,3165,3165,3165,3165,0
20241217,161100,1149802925,3165,3165,3165,3165,0
20241217,161000,1149802925,3165,3165,3165,3165,0
20241217,160900,1149802925,3165,3165,3165,3165,0
20241217,160800,1149802925,3165,3165,3165,3165,0
20241217,160700,1149802925,3165,3165,3165,3165,0
20241217,160600,1149802925,3165,3165,3165,3165,0
20241217,160500,1149802925,3165,3165,3165,3165,0
20241217,160400,1149802925,3165,3165,3165,3165,0
20241217,160300,1149802925,3165,3165,3165,3165,0
20241217,160200,1149802925,3165,3165,3165,3165,0
20241217,160100,1149802925,3165,3165,3165,3165,0
20241217,160000,1149802925,3165,3165,3165,3165,0
20241217,155900,1149802925,3165,3165,3165,3165,0
20241217,155800,1149802925,3165,3165,3165,3165,0
20241217,155700,1149802925,3165,3165,3165,3165,0
20241217,155600,1149802925,3165,3165,3165,3165,0
20241217,155500,1149802925,3165,3165,3165,3165,0
20241217,155400,1149802925,3165,3165,3165,3165,0
20241217,155300,1149802925,3165,3165,3165,3165,0
20241217,155200,1149802925,3165,3165,3165,3165,0
20241217,155100,1149802925,3165,3165,3165,3165,0
20241217,155000,1149802925,3165,3165,3165,3165,0
20241217,154900,1149802925,3165,3165,3165,3165,0
20241217,154800,1149802925,3165,3165,3165,3165,23247
20241217,154700,1149802925,3165,3165,3165,3165,0
20241217,154600,1149802925,3165,3165,3165,3165,0
20241217,154500,1149802925,3165,3165,3165,3165,0
20241217,154400,1149802925,3165,3165,3165,3165,0
20241217,154300,1149802925,3165,3165,3165,3165,0
20241217,154200,1149802925,3165,3165,3165,3165,0
20241217,154100,1149802925,3165,3165,3165,3165,0
20241217,154000,1149802925,3165,3165,3165,3165,0
20241217,153900,1149802925,3165,3165,3165,3165,0
20241217,153800,1149802925,3165,3165,3165,3165,0
20241217,153700,1149802925,3165,3165,3165,3165,0
20241217,153600,1149802925,3165,3165,3165,3165,0
20241217,153500,1149802925,3165,3165,3165,3165,0
20241217,153400,1149802925,3165,3165,3165,3165,0
20241217,153300,1149802925,3165,3165,3165,3165,0
20241217,153200,1149802925,3165,3165,3165,3165,0
20241217,153100,1149802925,3165,3165,3165,3165,0
20241217,153000,1149802925,3165,3165,3165,3165,23247
20241217,152900,1076226170,3190,3190,3190,3190,0
20241217,152800,1076226170,3190,3190,3190,3190,0
20241217,152700,1076226170,3190,3190,3190,3190,0
20241217,152600,1076226170,3190,3190,3190,3190,0
20241217,152500,1076226170,3190,3190,3190,3190,0
20241217,152400,1076226170,3190,3190,3190,3190,0
20241217,152300,1076226170,3190,3190,3190,3190,0
20241217,152200,1076226170,3190,3190,3190,3190,0
20241217,152100,1076226170,3190,3190,3190,3190,0
20241217,152000,1076226170,3190,3190,3190,3190,0
20241217,151900,1076226170,3190,3190,3200,3190,879
20241217,151800,1073421695,3190,3190,3195,3190,1329
20241217,151700,1069181860,3205,3205,3205,3190,403
20241217,151600,1067893770,3195,3190,3205,3190,819
20241217,151500,1065277735,3195,3205,3205,3195,1103
20241217,151400,1061747575,3205,3205,3205,3205,216
20241217,151300,1061055295,3195,3200,3205,3195,2188
20241217,151200,1054056770,3200,3195,3200,3195,952
20241217,151100,1051011790,3200,3205,3205,3195,925
20241217,151000,1048049595,3205,3200,3205,3195,499
20241217,150900,1046452150,3200,3205,3205,3195,657
20241217,150800,1044348920,3200,3200,3200,3195,379
20241217,150700,1043136210,3205,3195,3205,3195,779
20241217,150600,1040644605,3195,3200,3200,3190,1978
20241217,150500,1034324580,3195,3200,3200,3195,1475
20241217,150400,1029607780,3205,3200,3205,3200,1334
20241217,150300,1025333510,3195,3200,3205,3195,529
20241217,150200,1023640990,3195,3200,3200,3195,607
20241217,150100,1021698600,3200,3200,3200,3195,577
20241217,150000,1019853645,3200,3200,3205,3195,1686
20241217,145900,1014463360,3205,3200,3205,3200,644
20241217,145800,1012399640,3195,3205,3205,3195,528
20241217,145700,1010710565,3205,3195,3205,3195,858
20241217,145600,1007964180,3205,3205,3205,3190,233
20241217,145500,1007217955,3195,3190,3205,3190,1260
20241217,145400,1003191055,3195,3205,3205,3190,2021
20241217,145300,996734520,3195,3195,3205,3195,4523
20241217,145200,982279545,3195,3200,3205,3195,855
20241217,145100,979542965,3200,3200,3200,3195,801
20241217,145000,976982605,3200,3200,3205,3195,1492
20241217,144900,972207515,3205,3205,3205,3200,512
20241217,144800,970567675,3200,3200,3205,3195,562
20241217,144700,968767795,3205,3200,3205,3200,701
20241217,144600,966523875,3195,3195,3205,3195,1780
20241217,144500,960827040,3200,3200,3200,3195,759
20241217,144400,958399750,3200,3200,3200,3195,635
20241217,144300,956368125,3195,3200,3200,3195,4101
20241217,144200,943247570,3200,3200,3200,3200,218
20241217,144100,942549970,3200,3200,3200,3195,904
20241217,144000,939658695,3200,3200,3200,3200,217
20241217,143900,938964295,3200,3200,3200,3195,825
20241217,143800,936325510,3200,3195,3200,3195,218
20241217,143700,935628280,3195,3200,3200,3195,1043
20241217,143600,932293000,3200,3200,3200,3195,1162
20241217,143500,928577575,3195,3200,3200,3195,1156
20241217,143400,924880620,3200,3205,3205,3195,1268
20241217,143300,920821955,3200,3200,3205,3195,430
20241217,143200,919446585,3205,3200,3205,3200,573
20241217,143100,917610410,3195,3200,3205,3195,775
20241217,143000,915129920,3200,3200,3205,3200,783
20241217,142900,912623450,3200,3195,3200,3195,1109
20241217,142800,909077280,3200,3200,3200,3195,939
20241217,142700,906074200,3200,3200,3200,3195,895
20241217,142600,903210435,3195,3205,3205,3195,670
20241217,142500,901065970,3200,3200,3205,3195,782
20241217,142400,898561970,3195,3200,3200,3195,586
20241217,142300,896687120,3205,3205,3205,3195,510
20241217,142200,895053135,3195,3205,3205,3195,441
20241217,142100,893640440,3205,3205,3205,3195,514
20241217,142000,891994070,3200,3205,3205,3195,747
20241217,141900,889601325,3205,3195,3205,3195,192
20241217,141800,888986940,3195,3205,3205,3195,984
20241217,141700,885835000,3200,3200,3200,3200,535
20241217,141600,884123000,3200,3205,3205,3195,8363
20241217,141500,857368485,3200,3205,3205,3200,658
20241217,141400,855261190,3200,3200,3205,3200,451
20241217,141300,853816370,3205,3205,3210,3200,992
20241217,141200,850637530,3205,3205,3210,3200,788
20241217,141100,848111690,3210,3210,3210,3200,875
20241217,141000,845305550,3210,3210,3210,3210,72
20241217,140900,845074430,3200,3210,3210,3200,1137
20241217,140800,841429405,3210,3210,3210,3205,268
20241217,140700,840569385,3210,3200,3210,3200,554
20241217,140600,838793240,3200,3205,3205,3200,741
20241217,140500,836418735,3205,3205,3210,3200,662
20241217,140400,834298130,3205,3210,3210,3205,610
20241217,140300,832340640,3210,3210,3210,3200,304
20241217,140200,831365855,3200,3210,3210,3200,1321
20241217,140100,827131925,3210,3210,3210,3205,253
20241217,140000,826319980,3200,3205,3210,3200,1008
20241217,135900,823086255,3210,3210,3210,3210,382
20241217,135800,821860035,3205,3200,3210,3200,637
20241217,135700,819819095,3200,3210,3210,3200,356
20241217,135600,818676645,3205,3210,3210,3200,520
20241217,135500,817009455,3210,3205,3210,3205,612
20241217,135400,815046770,3205,3205,3210,3200,470
20241217,135300,813541185,3200,3210,3210,3200,736
20241217,135200,811179580,3205,3205,3205,3205,365
20241217,135100,810009755,3205,3205,3205,3200,834
20241217,135000,807337995,3200,3210,3210,3200,3848
20241217,134900,794990845,3210,3210,3210,3205,465
20241217,134800,793498470,3210,3210,3210,3210,592
20241217,134700,791598150,3210,3210,3210,3200,531
20241217,134600,789895365,3210,3205,3210,3200,419
20241217,134500,788551220,3210,3210,3210,3205,572
20241217,134400,786715960,3210,3210,3210,3210,397
20241217,134300,785441590,3210,3210,3210,3210,333
20241217,134200,784372660,3200,3205,3210,3200,1212
20241217,134100,780489395,3205,3205,3205,3200,513
20241217,134000,778845605,3205,3205,3205,3200,800
20241217,133900,776283185,3200,3210,3210,3200,916
20241217,133800,773346855,3210,3210,3210,3200,286
20241217,133700,772429690,3210,3205,3210,3200,650
20241217,133600,770343875,3210,3210,3210,3200,354
20241217,133500,769208075,3210,3210,3210,3200,511
20241217,133400,767568615,3210,3210,3210,3205,420
20241217,133300,766220785,3210,3210,3210,3200,435
20241217,133200,764825235,3205,3210,3210,3200,942
20241217,133100,761805615,3210,3210,3210,3210,74
20241217,133000,761568075,3210,3205,3210,3205,973
20241217,132900,758448385,3205,3210,3210,3200,709
20241217,132800,756176845,3205,3210,3210,3200,587
20241217,132700,754293625,3205,3210,3210,3200,363
20241217,132600,753129560,3205,3210,3210,3205,302
20241217,132500,752160390,3205,3205,3210,3200,2127
20241217,132400,745334025,3205,3210,3210,3200,275
20241217,132300,744452335,3210,3210,3210,3205,842
20241217,132200,741750405,3210,3210,3210,3205,389
20241217,132100,740502085,3210,3210,3210,3210,325
20241217,132000,739458835,3210,3205,3210,3200,729
20241217,131900,737123450,3205,3205,3205,3205,425
20241217,131800,735761325,3205,3210,3210,3200,841
20241217,131700,733066570,3200,3210,3210,3200,722
20241217,131600,730752600,3205,3205,3210,3200,687
20241217,131500,728549235,3200,3210,3210,3200,435
20241217,131400,727153170,3205,3215,3215,3205,844
20241217,131300,724442550,3215,3215,3215,3215,477
20241217,131200,722908995,3200,3215,3215,3200,300
20241217,131100,721945765,3205,3205,3210,3205,378
20241217,131000,720732660,3215,3215,3215,3200,592
20241217,130900,718833570,3200,3200,3215,3200,421
20241217,130800,717482995,3200,3215,3215,3200,593
20241217,130700,715579845,3200,3205,3205,3195,699
20241217,130600,713340940,3205,3205,3205,3200,419
20241217,130500,711998570,3205,3205,3205,3200,597
20241217,130400,710086185,3205,3205,3205,3205,412
20241217,130300,708765725,3205,3200,3205,3200,350
20241217,130200,707644465,3215,3205,3215,3200,716
20241217,130100,705347950,3195,3215,3215,3195,298
20241217,130000,704393365,3195,3205,3215,3195,3333
20241217,125900,693701425,3215,3210,3215,3200,514
20241217,125800,692052145,3205,3210,3215,3200,431
20241217,125700,690668675,3205,3205,3210,3200,416
20241217,125600,689333790,3210,3210,3215,3205,576
20241217,125500,687483820,3205,3215,3215,3205,418
20241217,125400,686140520,3205,3210,3215,3200,532
20241217,125300,684433915,3210,3205,3215,3205,427
20241217,125200,683063450,3205,3210,3210,3205,1924
20241217,125100,676891635,3210,3210,3210,3210,73
20241217,125000,676657305,3210,3215,3215,3195,1783
20241217,124900,670940780,3200,3205,3215,3200,513
20241217,124800,669295155,3215,3205,3215,3200,993
20241217,124700,666107465,3215,3210,3215,3200,562
20241217,124600,664303230,3215,3200,3215,3195,470
20241217,124500,662796610,3200,3215,3215,3200,671
20241217,124400,660641980,3205,3205,3215,3195,479
20241217,124300,659106330,3210,3205,3210,3195,2403
20241217,124200,651405535,3210,3205,3210,3200,1032
20241217,124100,648098860,3200,3210,3210,3200,527
20241217,124000,646407900,3205,3210,3210,3200,580
20241217,123900,644547725,3210,3210,3210,3210,327
20241217,123800,643498055,3210,3205,3210,3200,362
20241217,123700,642336775,3210,3210,3210,3205,726
20241217,123600,640007635,3210,3210,3210,3200,581
20241217,123500,638143390,3210,3210,3210,3200,430
20241217,123400,636763710,3200,3210,3210,3200,429
20241217,123300,635387185,3205,3200,3210,3200,1109
20241217,123200,631832765,3205,3205,3205,3200,415
20241217,123100,630502825,3195,3210,3215,3195,966
20241217,123000,627407495,3215,3215,3215,3215,462
20241217,122900,625922165,3215,3215,3215,3215,511
20241217,122800,624279300,3210,3215,3215,3210,446
20241217,122700,622845660,3215,3215,3215,3215,396
20241217,122600,621572520,3215,3215,3215,3215,324
20241217,122500,620530860,3210,3205,3210,3205,463
20241217,122400,619044715,3200,3215,3215,3200,545
20241217,122300,617294610,3215,3210,3215,3205,427
20241217,122200,615922675,3215,3205,3215,3200,1750
20241217,122100,610310610,3205,3205,3205,3205,154
20241217,122000,609817040,3205,3205,3205,3200,622
20241217,121900,607823815,3205,3205,3210,3200,1334
20241217,121800,603543740,3210,3210,3210,3210,381
20241217,121700,602320730,3210,3210,3210,3205,629
20241217,121600,600303705,3210,3210,3210,3205,609
20241217,121500,598349855,3210,3210,3210,3210,528
20241217,121400,596654975,3210,3210,3210,3210,216
20241217,121300,595961615,3210,3210,3210,3205,672
20241217,121200,593804900,3210,3210,3210,3205,571
20241217,121100,591972865,3210,3210,3210,3205,825
20241217,121000,589324855,3210,3210,3210,3205,345
20241217,120900,588217510,3210,3205,3210,3205,399
20241217,120800,586936765,3210,3210,3210,3205,575
20241217,120700,585091905,3210,3210,3210,3200,461
20241217,120600,583612985,3195,3205,3210,3195,1343
20241217,120500,579309225,3210,3200,3210,3195,735
20241217,120400,576955935,3200,3210,3210,3195,1944
20241217,120300,570728475,3195,3205,3210,3195,2198
20241217,120200,563699495,3210,3210,3210,3200,561
20241217,120100,561899625,3210,3210,3210,3210,398
20241217,120000,560622045,3210,3205,3210,3200,1282
20241217,115900,556512615,3210,3210,3210,3195,586
20241217,115800,554632875,3205,3200,3205,3200,754
20241217,115700,552217880,3200,3210,3210,3195,1268
20241217,115600,548157605,3205,3210,3210,3200,1101
20241217,115500,544629685,3205,3210,3210,3200,333
20241217,115400,543561315,3210,3210,3210,3205,538
20241217,115300,541835045,3200,3215,3215,3200,836
20241217,115200,539151090,3215,3210,3215,3200,1008
20241217,115100,535913560,3205,3210,3215,3205,283
20241217,115000,535004840,3200,3215,3215,3200,490
20241217,114900,533431100,3215,3205,3215,3200,249
20241217,114800,532631335,3205,3215,3215,3205,513
20241217,114700,530983460,3205,3205,3210,3200,2223
20241217,114600,523853205,3205,3200,3205,3200,402
20241217,114500,522565135,3205,3205,3205,3205,504
20241217,114400,520949815,3205,3200,3205,3200,304
20241217,114300,519975575,3205,3210,3215,3195,3482
20241217,114200,508803695,3210,3215,3215,3205,1178
20241217,114100,505021705,3205,3210,3215,3200,689
20241217,114000,502809980,3210,3210,3210,3205,667
20241217,113900,500670255,3210,3210,3210,3210,412
20241217,113800,499347735,3200,3210,3210,3200,1796
20241217,113700,493591050,3210,3205,3210,3205,376
20241217,113600,492384505,3210,3205,3210,3205,580
20241217,113500,490522790,3210,3210,3210,3205,674
20241217,113400,488361510,3205,3210,3210,3205,670
20241217,113300,486211185,3210,3210,3210,3205,446
20241217,113200,484779855,3210,3210,3210,3205,474
20241217,113100,483258630,3210,3210,3210,3210,402
20241217,113000,481968210,3205,3210,3210,3205,405
20241217,112900,480668240,3210,3210,3210,3205,858
20241217,112800,477915535,3205,3210,3210,3205,462
20241217,112700,476433745,3210,3210,3210,3205,793
20241217,112600,473889720,3210,3205,3215,3205,1719
20241217,112500,468371435,3210,3210,3210,3205,841
20241217,112400,465673070,3210,3210,3210,3205,447
20241217,112300,464238450,3210,3205,3210,3205,674
20241217,112200,462076250,3210,3210,3210,3205,652
20241217,112100,459983700,3210,3210,3210,3205,321
20241217,112000,458954175,3210,3210,3210,3205,663
20241217,111900,456826275,3210,3210,3210,3210,221
20241217,111800,456116865,3210,3210,3210,3210,578
20241217,111700,454261485,3210,3210,3210,3205,423
20241217,111600,452903735,3210,3210,3210,3205,464
20241217,111500,451414550,3205,3210,3210,3205,649
20241217,111400,449331720,3210,3210,3210,3205,1601
20241217,111300,444193485,3210,3210,3210,3210,580
20241217,111200,442331685,3210,3210,3210,3205,465
20241217,111100,440840280,3205,3210,3210,3205,1107
20241217,111000,437287065,3210,3210,3210,3205,404
20241217,110900,435991165,3210,3210,3210,3205,580
20241217,110800,434129815,3210,3210,3210,3210,651
20241217,110700,432040105,3205,3210,3215,3205,278
20241217,110600,431147290,3215,3215,3215,3215,579
20241217,110500,429285805,3215,3215,3215,3215,216
20241217,110400,428591365,3215,3210,3215,3205,1779
20241217,110300,422880285,3210,3200,3215,3200,1324
20241217,110200,418634705,3200,3210,3210,3200,578
20241217,110100,416779555,3210,3210,3210,3205,1318
20241217,110000,412548855,3210,3205,3210,3200,564
20241217,105900,410739445,3205,3200,3215,3200,1378
20241217,105800,406317810,3210,3205,3210,3200,342
20241217,105700,405221285,3210,3205,3210,3205,575
20241217,105600,403375910,3210,3215,3215,3205,453
20241217,105500,401921625,3210,3210,3210,3205,822
20241217,105400,399283030,3205,3210,3210,3205,579
20241217,105300,397425895,3205,3210,3210,3205,524
20241217,105200,395743940,3205,3205,3210,3205,577
20241217,105100,393893935,3205,3205,3210,3205,860
20241217,105000,391135515,3205,3210,3210,3205,662
20241217,104900,389011205,3210,3205,3210,3205,307
20241217,104800,388025825,3205,3210,3210,3205,834
20241217,104700,385348885,3210,3210,3210,3205,304
20241217,104600,384373125,3210,3205,3215,3200,655
20241217,104500,382270815,3205,3210,3215,3205,718
20241217,104400,379965725,3215,3210,3215,3205,559
20241217,104300,378170755,3205,3205,3215,3205,707
20241217,104200,375902035,3205,3210,3215,3205,3506
20241217,104100,364646990,3210,3210,3210,3210,4156
20241217,104000,351306230,3210,3210,3210,3205,606
20241217,103900,349362555,3210,3210,3210,3210,490
20241217,103800,347789655,3205,3210,3210,3205,628
20241217,103700,345775360,3210,3210,3210,3205,685
20241217,103600,343577595,3210,3210,3210,3205,704
20241217,103500,341317835,3210,3210,3210,3205,593
20241217,103400,339415830,3205,3195,3210,3195,521
20241217,103300,337746625,3210,3200,3210,3190,2939
20241217,103200,328355995,3200,3210,3210,3195,2946
20241217,103100,318916615,3205,3205,3210,3205,235
20241217,103000,318162720,3210,3210,3210,3205,1056
20241217,102900,314775015,3210,3205,3210,3205,810
20241217,102800,312176490,3210,3210,3210,3210,290
20241217,102700,311245590,3205,3210,3210,3205,789
20241217,102600,308714260,3210,3210,3210,3210,223
20241217,102500,307998430,3210,3210,3210,3205,668
20241217,102400,305854625,3205,3205,3210,3205,452
20241217,102300,304405235,3210,3210,3210,3205,662
20241217,102200,302280300,3205,3205,3215,3205,588
20241217,102100,300392650,3210,3215,3215,3205,2292
20241217,102000,293036150,3215,3215,3215,3210,628
20241217,101900,291017455,3210,3215,3215,3210,306
20241217,101800,290034115,3215,3215,3215,3210,869
20241217,101700,287241670,3215,3210,3215,3210,755
20241217,101600,284817400,3210,3215,3215,3210,901
20241217,101500,281921930,3215,3210,3215,3210,550
20241217,101400,280154780,3210,3215,3215,3210,532
20241217,101300,278445065,3215,3215,3215,3210,583
20241217,101200,276570800,3210,3215,3215,3210,291
20241217,101100,275635610,3210,3215,3215,3210,663
20241217,101000,273504485,3215,3215,3215,3215,176
20241217,100900,272938645,3215,3210,3215,3210,624
20241217,100800,270932645,3215,3215,3215,3210,477
20241217,100700,269399545,3215,3215,3215,3205,3535
20241217,100600,258053385,3215,3215,3215,3210,505
20241217,100500,256430265,3215,3215,3215,3210,419
20241217,100400,255083260,3215,3215,3215,3210,589
20241217,100300,253189705,3210,3215,3215,3210,218
20241217,100200,252489175,3215,3215,3215,3210,600
20241217,100100,250560255,3215,3210,3215,3210,236
20241217,100000,249801600,3215,3215,3215,3210,679
20241217,095900,247619060,3215,3215,3220,3210,787
20241217,095800,245088880,3215,3220,3220,3215,2206
20241217,095700,237994610,3220,3220,3220,3220,689
20241217,095600,235776030,3220,3220,3220,3215,252
20241217,095500,234964675,3220,3215,3220,3215,601
20241217,095400,233029615,3220,3220,3220,3215,275
20241217,095300,232144370,3220,3220,3220,3215,697
20241217,095200,229900560,3220,3220,3220,3220,412
20241217,095100,228573920,3220,3220,3220,3215,412
20241217,095000,227247360,3220,3220,3220,3215,572
20241217,094900,225405860,3220,3220,3220,3215,416
20241217,094800,224066425,3220,3215,3220,3215,2150
20241217,094700,217152515,3210,3220,3220,3210,1313
20241217,094600,212929950,3215,3215,3220,3215,654
20241217,094500,210824415,3220,3220,3220,3215,3107
20241217,094400,200833720,3220,3220,3220,3215,484
20241217,094300,199275320,3220,3220,3220,3215,404
20241217,094200,197974865,3215,3220,3225,3210,2383
20241217,094100,190301895,3225,3225,3225,3220,725
20241217,094000,187964400,3225,3225,3225,3220,269
20241217,093900,187096960,3225,3220,3225,3220,637
20241217,093800,185043015,3220,3225,3225,3220,343
20241217,093700,183936920,3225,3220,3225,3220,537
20241217,093600,182205435,3225,3225,3225,3220,352
20241217,093500,181070340,3225,3225,3225,3220,430
20241217,093400,179683695,3225,3220,3225,3220,2249
20241217,093300,172439875,3220,3220,3220,3215,394
20241217,093200,171171530,3220,3220,3220,3215,720
20241217,093100,168853490,3215,3220,3225,3215,1796
20241217,093000,163069750,3225,3230,3230,3220,6927
20241217,092900,140730150,3225,3220,3235,3220,11354
20241217,092800,104070800,3220,3225,3230,3220,7495
20241217,092700,79900720,3225,3225,3225,3220,3241
20241217,092600,69448500,3225,3225,3225,3220,2319
20241217,092500,61969780,3225,3210,3230,3210,10988
20241217,092400,26567265,3210,3215,3220,3205,1435
20241217,092300,21947605,3215,3210,3215,3200,443
20241217,092200,20524735,3190,3205,3205,3190,2615
20241217,092100,12156760,3185,3185,3185,3185,0
20241217,092000,12156760,3185,3185,3185,3185,51
20241217,091900,11994325,3190,3190,3190,3190,94
20241217,091800,11694465,3185,3185,3185,3185,0
20241217,091700,11694465,3185,3185,3185,3185,0
20241217,091600,11694465,3185,3185,3185,3185,51
20241217,091500,11532030,3195,3195,3195,3195,99
20241217,091400,11215725,3185,3185,3200,3180,700
20241217,091300,8988290,3180,3180,3180,3180,0
20241217,091200,8988290,3180,3180,3180,3180,0
20241217,091100,8988290,3180,3185,3195,3180,126
20241217,091000,8587220,3180,3180,3180,3180,72
20241217,090900,8358260,3180,3180,3195,3180,387
20241217,090800,7127470,3180,3180,3180,3180,0
20241217,090700,7127470,3180,3195,3210,3180,231
20241217,090600,6389025,3180,3185,3200,3175,1395
20241217,090500,1950720,3180,3180,3180,3180,0
20241217,090400,1950720,3180,3195,3195,3180,353
20241217,090300,823750,3195,3195,3195,3195,51
20241217,090200,660805,3195,3195,3195,3195,178
20241217,090100,92095,3195,3195,3195,3195,0
20241217,090000,92095,3195,3175,3195,3175,29