KissMeData/332570/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,211900,108775550,2495,2495,2495,2495,2633
20241217,211800,108775550,2495,2495,2495,2495,0
20241217,211700,108775550,2495,2495,2495,2495,0
20241217,211600,108775550,2495,2495,2495,2495,0
20241217,211500,108775550,2495,2495,2495,2495,0
20241217,211400,108775550,2495,2495,2495,2495,0
20241217,211300,108775550,2495,2495,2495,2495,0
20241217,211200,108775550,2495,2495,2495,2495,0
20241217,211100,108775550,2495,2495,2495,2495,0
20241217,211000,108775550,2495,2495,2495,2495,0
20241217,210900,108775550,2495,2495,2495,2495,0
20241217,210800,108775550,2495,2495,2495,2495,0
20241217,210700,108775550,2495,2495,2495,2495,0
20241217,210600,108775550,2495,2495,2495,2495,0
20241217,210500,108775550,2495,2495,2495,2495,0
20241217,210400,108775550,2495,2495,2495,2495,0
20241217,210300,108775550,2495,2495,2495,2495,0
20241217,210200,108775550,2495,2495,2495,2495,0
20241217,210100,108775550,2495,2495,2495,2495,0
20241217,210000,108775550,2495,2495,2495,2495,0
20241217,205900,108775550,2495,2495,2495,2495,0
20241217,205800,108775550,2495,2495,2495,2495,0
20241217,205700,108775550,2495,2495,2495,2495,0
20241217,205600,108775550,2495,2495,2495,2495,0
20241217,205500,108775550,2495,2495,2495,2495,0
20241217,205400,108775550,2495,2495,2495,2495,0
20241217,205300,108775550,2495,2495,2495,2495,0
20241217,205200,108775550,2495,2495,2495,2495,0
20241217,205100,108775550,2495,2495,2495,2495,0
20241217,205000,108775550,2495,2495,2495,2495,0
20241217,204900,108775550,2495,2495,2495,2495,2633
20241217,204800,108775550,2495,2495,2495,2495,0
20241217,204700,108775550,2495,2495,2495,2495,0
20241217,204600,108775550,2495,2495,2495,2495,0
20241217,204500,108775550,2495,2495,2495,2495,0
20241217,204400,108775550,2495,2495,2495,2495,0
20241217,204300,108775550,2495,2495,2495,2495,0
20241217,204200,108775550,2495,2495,2495,2495,0
20241217,204100,108775550,2495,2495,2495,2495,0
20241217,204000,108775550,2495,2495,2495,2495,0
20241217,203900,108775550,2495,2495,2495,2495,0
20241217,203800,108775550,2495,2495,2495,2495,0
20241217,203700,108775550,2495,2495,2495,2495,0
20241217,203600,108775550,2495,2495,2495,2495,0
20241217,203500,108775550,2495,2495,2495,2495,0
20241217,203400,108775550,2495,2495,2495,2495,0
20241217,203300,108775550,2495,2495,2495,2495,0
20241217,203200,108775550,2495,2495,2495,2495,0
20241217,203100,108775550,2495,2495,2495,2495,0
20241217,203000,108775550,2495,2495,2495,2495,0
20241217,202900,108775550,2495,2495,2495,2495,0
20241217,202800,108775550,2495,2495,2495,2495,0
20241217,202700,108775550,2495,2495,2495,2495,0
20241217,202600,108775550,2495,2495,2495,2495,0
20241217,202500,108775550,2495,2495,2495,2495,0
20241217,202400,108775550,2495,2495,2495,2495,0
20241217,202300,108775550,2495,2495,2495,2495,0
20241217,202200,108775550,2495,2495,2495,2495,0
20241217,202100,108775550,2495,2495,2495,2495,0
20241217,202000,108775550,2495,2495,2495,2495,0
20241217,201900,108775550,2495,2495,2495,2495,2633
20241217,201800,108775550,2495,2495,2495,2495,0
20241217,201700,108775550,2495,2495,2495,2495,0
20241217,201600,108775550,2495,2495,2495,2495,0
20241217,201500,108775550,2495,2495,2495,2495,0
20241217,201400,108775550,2495,2495,2495,2495,0
20241217,201300,108775550,2495,2495,2495,2495,0
20241217,201200,108775550,2495,2495,2495,2495,0
20241217,201100,108775550,2495,2495,2495,2495,0
20241217,201000,108775550,2495,2495,2495,2495,0
20241217,200900,108775550,2495,2495,2495,2495,0
20241217,200800,108775550,2495,2495,2495,2495,0
20241217,200700,108775550,2495,2495,2495,2495,0
20241217,200600,108775550,2495,2495,2495,2495,0
20241217,200500,108775550,2495,2495,2495,2495,0
20241217,200400,108775550,2495,2495,2495,2495,0
20241217,200300,108775550,2495,2495,2495,2495,0
20241217,200200,108775550,2495,2495,2495,2495,0
20241217,200100,108775550,2495,2495,2495,2495,0
20241217,200000,108775550,2495,2495,2495,2495,0
20241217,195900,108775550,2495,2495,2495,2495,0
20241217,195800,108775550,2495,2495,2495,2495,0
20241217,195700,108775550,2495,2495,2495,2495,0
20241217,195600,108775550,2495,2495,2495,2495,0
20241217,195500,108775550,2495,2495,2495,2495,0
20241217,195400,108775550,2495,2495,2495,2495,0
20241217,195300,108775550,2495,2495,2495,2495,0
20241217,195200,108775550,2495,2495,2495,2495,0
20241217,195100,108775550,2495,2495,2495,2495,0
20241217,195000,108775550,2495,2495,2495,2495,0
20241217,194900,108775550,2495,2495,2495,2495,2633
20241217,194800,108775550,2495,2495,2495,2495,0
20241217,194700,108775550,2495,2495,2495,2495,0
20241217,194600,108775550,2495,2495,2495,2495,0
20241217,194500,108775550,2495,2495,2495,2495,0
20241217,194400,108775550,2495,2495,2495,2495,0
20241217,194300,108775550,2495,2495,2495,2495,0
20241217,194200,108775550,2495,2495,2495,2495,0
20241217,194100,108775550,2495,2495,2495,2495,0
20241217,194000,108775550,2495,2495,2495,2495,0
20241217,193900,108775550,2495,2495,2495,2495,0
20241217,193800,108775550,2495,2495,2495,2495,0
20241217,193700,108775550,2495,2495,2495,2495,0
20241217,193600,108775550,2495,2495,2495,2495,0
20241217,193500,108775550,2495,2495,2495,2495,0
20241217,193400,108775550,2495,2495,2495,2495,0
20241217,193300,108775550,2495,2495,2495,2495,0
20241217,193200,108775550,2495,2495,2495,2495,0
20241217,193100,108775550,2495,2495,2495,2495,0
20241217,193000,108775550,2495,2495,2495,2495,0
20241217,192900,108775550,2495,2495,2495,2495,0
20241217,192800,108775550,2495,2495,2495,2495,0
20241217,192700,108775550,2495,2495,2495,2495,0
20241217,192600,108775550,2495,2495,2495,2495,0
20241217,192500,108775550,2495,2495,2495,2495,0
20241217,192400,108775550,2495,2495,2495,2495,0
20241217,192300,108775550,2495,2495,2495,2495,0
20241217,192200,108775550,2495,2495,2495,2495,0
20241217,192100,108775550,2495,2495,2495,2495,0
20241217,192000,108775550,2495,2495,2495,2495,0
20241217,191900,108775550,2495,2495,2495,2495,2633
20241217,191800,108775550,2495,2495,2495,2495,0
20241217,191700,108775550,2495,2495,2495,2495,0
20241217,191600,108775550,2495,2495,2495,2495,0
20241217,191500,108775550,2495,2495,2495,2495,0
20241217,191400,108775550,2495,2495,2495,2495,0
20241217,191300,108775550,2495,2495,2495,2495,0
20241217,191200,108775550,2495,2495,2495,2495,0
20241217,191100,108775550,2495,2495,2495,2495,0
20241217,191000,108775550,2495,2495,2495,2495,0
20241217,190900,108775550,2495,2495,2495,2495,0
20241217,190800,108775550,2495,2495,2495,2495,0
20241217,190700,108775550,2495,2495,2495,2495,0
20241217,190600,108775550,2495,2495,2495,2495,0
20241217,190500,108775550,2495,2495,2495,2495,0
20241217,190400,108775550,2495,2495,2495,2495,0
20241217,190300,108775550,2495,2495,2495,2495,0
20241217,190200,108775550,2495,2495,2495,2495,0
20241217,190100,108775550,2495,2495,2495,2495,0
20241217,190000,108775550,2495,2495,2495,2495,0
20241217,185900,108775550,2495,2495,2495,2495,0
20241217,185800,108775550,2495,2495,2495,2495,0
20241217,185700,108775550,2495,2495,2495,2495,0
20241217,185600,108775550,2495,2495,2495,2495,0
20241217,185500,108775550,2495,2495,2495,2495,0
20241217,185400,108775550,2495,2495,2495,2495,0
20241217,185300,108775550,2495,2495,2495,2495,0
20241217,185200,108775550,2495,2495,2495,2495,0
20241217,185100,108775550,2495,2495,2495,2495,0
20241217,185000,108775550,2495,2495,2495,2495,0
20241217,184900,108775550,2495,2495,2495,2495,2633
20241217,184800,108775550,2495,2495,2495,2495,0
20241217,184700,108775550,2495,2495,2495,2495,0
20241217,184600,108775550,2495,2495,2495,2495,0
20241217,184500,108775550,2495,2495,2495,2495,0
20241217,184400,108775550,2495,2495,2495,2495,0
20241217,184300,108775550,2495,2495,2495,2495,0
20241217,184200,108775550,2495,2495,2495,2495,0
20241217,184100,108775550,2495,2495,2495,2495,0
20241217,184000,108775550,2495,2495,2495,2495,0
20241217,183900,108775550,2495,2495,2495,2495,0
20241217,183800,108775550,2495,2495,2495,2495,0
20241217,183700,108775550,2495,2495,2495,2495,0
20241217,183600,108775550,2495,2495,2495,2495,0
20241217,183500,108775550,2495,2495,2495,2495,0
20241217,183400,108775550,2495,2495,2495,2495,0
20241217,183300,108775550,2495,2495,2495,2495,0
20241217,183200,108775550,2495,2495,2495,2495,0
20241217,183100,108775550,2495,2495,2495,2495,0
20241217,183000,108775550,2495,2495,2495,2495,0
20241217,182900,108775550,2495,2495,2495,2495,0
20241217,182800,108775550,2495,2495,2495,2495,0
20241217,182700,108775550,2495,2495,2495,2495,0
20241217,182600,108775550,2495,2495,2495,2495,0
20241217,182500,108775550,2495,2495,2495,2495,0
20241217,182400,108775550,2495,2495,2495,2495,0
20241217,182300,108775550,2495,2495,2495,2495,0
20241217,182200,108775550,2495,2495,2495,2495,0
20241217,182100,108775550,2495,2495,2495,2495,0
20241217,182000,108775550,2495,2495,2495,2495,0
20241217,181900,108775550,2495,2495,2495,2495,2633
20241217,181800,108775550,2495,2495,2495,2495,0
20241217,181700,108775550,2495,2495,2495,2495,0
20241217,181600,108775550,2495,2495,2495,2495,0
20241217,181500,108775550,2495,2495,2495,2495,0
20241217,181400,108775550,2495,2495,2495,2495,0
20241217,181300,108775550,2495,2495,2495,2495,0
20241217,181200,108775550,2495,2495,2495,2495,0
20241217,181100,108775550,2495,2495,2495,2495,0
20241217,181000,108775550,2495,2495,2495,2495,0
20241217,180900,108775550,2495,2495,2495,2495,0
20241217,180800,108775550,2495,2495,2495,2495,0
20241217,180700,108775550,2495,2495,2495,2495,0
20241217,180600,108775550,2495,2495,2495,2495,0
20241217,180500,108775550,2495,2495,2495,2495,0
20241217,180400,108775550,2495,2495,2495,2495,0
20241217,180300,108775550,2495,2495,2495,2495,0
20241217,180200,108775550,2495,2495,2495,2495,0
20241217,180100,108775550,2495,2495,2495,2495,0
20241217,180000,108775550,2495,2495,2495,2495,0
20241217,175900,108775550,2495,2495,2495,2495,0
20241217,175800,108775550,2495,2495,2495,2495,0
20241217,175700,108775550,2495,2495,2495,2495,0
20241217,175600,108775550,2495,2495,2495,2495,0
20241217,175500,108775550,2495,2495,2495,2495,0
20241217,175400,108775550,2495,2495,2495,2495,0
20241217,175300,108775550,2495,2495,2495,2495,0
20241217,175200,108775550,2495,2495,2495,2495,0
20241217,175100,108775550,2495,2495,2495,2495,0
20241217,175000,108775550,2495,2495,2495,2495,0
20241217,174900,108775550,2495,2495,2495,2495,2633
20241217,174800,108775550,2495,2495,2495,2495,0
20241217,174700,108775550,2495,2495,2495,2495,0
20241217,174600,108775550,2495,2495,2495,2495,0
20241217,174500,108775550,2495,2495,2495,2495,0
20241217,174400,108775550,2495,2495,2495,2495,0
20241217,174300,108775550,2495,2495,2495,2495,0
20241217,174200,108775550,2495,2495,2495,2495,0
20241217,174100,108775550,2495,2495,2495,2495,0
20241217,174000,108775550,2495,2495,2495,2495,0
20241217,173900,108775550,2495,2495,2495,2495,0
20241217,173800,108775550,2495,2495,2495,2495,0
20241217,173700,108775550,2495,2495,2495,2495,0
20241217,173600,108775550,2495,2495,2495,2495,0
20241217,173500,108775550,2495,2495,2495,2495,0
20241217,173400,108775550,2495,2495,2495,2495,0
20241217,173300,108775550,2495,2495,2495,2495,0
20241217,173200,108775550,2495,2495,2495,2495,0
20241217,173100,108775550,2495,2495,2495,2495,0
20241217,173000,108775550,2495,2495,2495,2495,0
20241217,172900,108775550,2495,2495,2495,2495,0
20241217,172800,108775550,2495,2495,2495,2495,0
20241217,172700,108775550,2495,2495,2495,2495,0
20241217,172600,108775550,2495,2495,2495,2495,0
20241217,172500,108775550,2495,2495,2495,2495,0
20241217,172400,108775550,2495,2495,2495,2495,0
20241217,172300,108775550,2495,2495,2495,2495,0
20241217,172200,108775550,2495,2495,2495,2495,0
20241217,172100,108775550,2495,2495,2495,2495,0
20241217,172000,108775550,2495,2495,2495,2495,0
20241217,171900,108775550,2495,2495,2495,2495,2633
20241217,171800,108775550,2495,2495,2495,2495,0
20241217,171700,108775550,2495,2495,2495,2495,0
20241217,171600,108775550,2495,2495,2495,2495,0
20241217,171500,108775550,2495,2495,2495,2495,0
20241217,171400,108775550,2495,2495,2495,2495,0
20241217,171300,108775550,2495,2495,2495,2495,0
20241217,171200,108775550,2495,2495,2495,2495,0
20241217,171100,108775550,2495,2495,2495,2495,0
20241217,171000,108775550,2495,2495,2495,2495,0
20241217,170900,108775550,2495,2495,2495,2495,0
20241217,170800,108775550,2495,2495,2495,2495,0
20241217,170700,108775550,2495,2495,2495,2495,0
20241217,170600,108775550,2495,2495,2495,2495,0
20241217,170500,108775550,2495,2495,2495,2495,0
20241217,170400,108775550,2495,2495,2495,2495,0
20241217,170300,108775550,2495,2495,2495,2495,0
20241217,170200,108775550,2495,2495,2495,2495,0
20241217,170100,108775550,2495,2495,2495,2495,0
20241217,170000,108775550,2495,2495,2495,2495,0
20241217,165900,108775550,2495,2495,2495,2495,0
20241217,165800,108775550,2495,2495,2495,2495,0
20241217,165700,108775550,2495,2495,2495,2495,0
20241217,165600,108775550,2495,2495,2495,2495,0
20241217,165500,108775550,2495,2495,2495,2495,0
20241217,165400,108775550,2495,2495,2495,2495,0
20241217,165300,108775550,2495,2495,2495,2495,0
20241217,165200,108775550,2495,2495,2495,2495,0
20241217,165100,108775550,2495,2495,2495,2495,0
20241217,165000,108775550,2495,2495,2495,2495,0
20241217,164900,108775550,2495,2495,2495,2495,2633
20241217,164800,108775550,2495,2495,2495,2495,0
20241217,164700,108775550,2495,2495,2495,2495,0
20241217,164600,108775550,2495,2495,2495,2495,0
20241217,164500,108775550,2495,2495,2495,2495,0
20241217,164400,108775550,2495,2495,2495,2495,0
20241217,164300,108775550,2495,2495,2495,2495,0
20241217,164200,108775550,2495,2495,2495,2495,0
20241217,164100,108775550,2495,2495,2495,2495,0
20241217,164000,108775550,2495,2495,2495,2495,0
20241217,163900,108775550,2495,2495,2495,2495,0
20241217,163800,108775550,2495,2495,2495,2495,0
20241217,163700,108775550,2495,2495,2495,2495,0
20241217,163600,108775550,2495,2495,2495,2495,0
20241217,163500,108775550,2495,2495,2495,2495,0
20241217,163400,108775550,2495,2495,2495,2495,0
20241217,163300,108775550,2495,2495,2495,2495,0
20241217,163200,108775550,2495,2495,2495,2495,0
20241217,163100,108775550,2495,2495,2495,2495,0
20241217,163000,108775550,2495,2495,2495,2495,0
20241217,162900,108775550,2495,2495,2495,2495,0
20241217,162800,108775550,2495,2495,2495,2495,0
20241217,162700,108775550,2495,2495,2495,2495,0
20241217,162600,108775550,2495,2495,2495,2495,0
20241217,162500,108775550,2495,2495,2495,2495,0
20241217,162400,108775550,2495,2495,2495,2495,0
20241217,162300,108775550,2495,2495,2495,2495,0
20241217,162200,108775550,2495,2495,2495,2495,0
20241217,162100,108775550,2495,2495,2495,2495,0
20241217,162000,108775550,2495,2495,2495,2495,0
20241217,161900,108775550,2495,2495,2495,2495,2633
20241217,161800,108775550,2495,2495,2495,2495,0
20241217,161700,108775550,2495,2495,2495,2495,0
20241217,161600,108775550,2495,2495,2495,2495,0
20241217,161500,108775550,2495,2495,2495,2495,0
20241217,161400,108775550,2495,2495,2495,2495,0
20241217,161300,108775550,2495,2495,2495,2495,0
20241217,161200,108775550,2495,2495,2495,2495,0
20241217,161100,108775550,2495,2495,2495,2495,0
20241217,161000,108775550,2495,2495,2495,2495,0
20241217,160900,108775550,2495,2495,2495,2495,0
20241217,160800,108775550,2495,2495,2495,2495,0
20241217,160700,108775550,2495,2495,2495,2495,0
20241217,160600,108775550,2495,2495,2495,2495,0
20241217,160500,108775550,2495,2495,2495,2495,0
20241217,160400,108775550,2495,2495,2495,2495,0
20241217,160300,108775550,2495,2495,2495,2495,0
20241217,160200,108775550,2495,2495,2495,2495,0
20241217,160100,108775550,2495,2495,2495,2495,0
20241217,160000,108775550,2495,2495,2495,2495,0
20241217,155900,108775550,2495,2495,2495,2495,0
20241217,155800,108775550,2495,2495,2495,2495,0
20241217,155700,108775550,2495,2495,2495,2495,0
20241217,155600,108775550,2495,2495,2495,2495,0
20241217,155500,108775550,2495,2495,2495,2495,0
20241217,155400,108775550,2495,2495,2495,2495,0
20241217,155300,108775550,2495,2495,2495,2495,0
20241217,155200,108775550,2495,2495,2495,2495,0
20241217,155100,108775550,2495,2495,2495,2495,0
20241217,155000,108775550,2495,2495,2495,2495,0
20241217,154900,108775550,2495,2495,2495,2495,2633
20241217,154800,108775550,2495,2495,2495,2495,0
20241217,154700,108775550,2495,2495,2495,2495,0
20241217,154600,108775550,2495,2495,2495,2495,0
20241217,154500,108775550,2495,2495,2495,2495,0
20241217,154400,108775550,2495,2495,2495,2495,0
20241217,154300,108775550,2495,2495,2495,2495,0
20241217,154200,108775550,2495,2495,2495,2495,0
20241217,154100,108775550,2495,2495,2495,2495,0
20241217,154000,108775550,2495,2495,2495,2495,0
20241217,153900,108775550,2495,2495,2495,2495,0
20241217,153800,108775550,2495,2495,2495,2495,0
20241217,153700,108775550,2495,2495,2495,2495,0
20241217,153600,108775550,2495,2495,2495,2495,0
20241217,153500,108775550,2495,2495,2495,2495,0
20241217,153400,108775550,2495,2495,2495,2495,0
20241217,153300,108775550,2495,2495,2495,2495,0
20241217,153200,108775550,2495,2495,2495,2495,0
20241217,153100,108775550,2495,2495,2495,2495,0
20241217,153000,108775550,2495,2495,2495,2495,2633
20241217,152900,102206215,2495,2495,2495,2495,0
20241217,152800,102206215,2495,2495,2495,2495,0
20241217,152700,102206215,2495,2495,2495,2495,0
20241217,152600,102206215,2495,2495,2495,2495,0
20241217,152500,102206215,2495,2495,2495,2495,0
20241217,152400,102206215,2495,2495,2495,2495,0
20241217,152300,102206215,2495,2495,2495,2495,0
20241217,152200,102206215,2495,2495,2495,2495,0
20241217,152100,102206215,2495,2495,2495,2495,0
20241217,152000,102206215,2495,2495,2495,2495,0
20241217,151900,102206215,2495,2490,2495,2490,464
20241217,151800,101050635,2490,2485,2490,2485,1572
20241217,151700,97139355,2490,2485,2490,2485,1277
20241217,151600,93965940,2485,2485,2485,2485,0
20241217,151500,93965940,2485,2485,2485,2485,0
20241217,151400,93965940,2485,2485,2485,2485,0
20241217,151300,93965940,2485,2485,2485,2485,0
20241217,151200,93965940,2485,2485,2485,2485,0
20241217,151100,93965940,2485,2480,2485,2480,14
20241217,151000,93931170,2485,2480,2485,2480,18
20241217,150900,93886480,2485,2485,2485,2485,18
20241217,150800,93841750,2485,2485,2485,2485,20
20241217,150700,93792050,2480,2480,2480,2480,1
20241217,150600,93789570,2485,2485,2485,2480,86
20241217,150500,93575885,2485,2475,2485,2475,370
20241217,150400,92658905,2475,2475,2475,2475,0
20241217,150300,92658905,2475,2475,2475,2475,0
20241217,150200,92658905,2475,2475,2475,2470,1140
20241217,150100,89837730,2475,2475,2475,2475,0
20241217,150000,89837730,2475,2475,2475,2475,0
20241217,145900,89837730,2475,2470,2475,2470,11
20241217,145800,89810510,2475,2475,2475,2475,0
20241217,145700,89810510,2475,2475,2475,2475,404
20241217,145600,88810610,2480,2480,2480,2480,0
20241217,145500,88810610,2480,2480,2480,2480,0
20241217,145400,88810610,2480,2480,2480,2475,253
20241217,145300,88183280,2480,2480,2480,2480,0
20241217,145200,88183280,2480,2480,2480,2480,0
20241217,145100,88183280,2480,2475,2480,2475,2
20241217,145000,88178325,2480,2480,2480,2480,0
20241217,144900,88178325,2480,2475,2480,2475,1001
20241217,144800,85695850,2480,2475,2480,2475,636
20241217,144700,84121550,2475,2470,2475,2470,444
20241217,144600,83024865,2475,2475,2475,2475,0
20241217,144500,83024865,2475,2475,2475,2475,0
20241217,144400,83024865,2475,2475,2475,2475,0
20241217,144300,83024865,2475,2475,2475,2475,681
20241217,144200,81339390,2475,2475,2475,2475,10
20241217,144100,81314640,2475,2470,2475,2470,854
20241217,144000,79205210,2470,2470,2470,2470,0
20241217,143900,79205210,2470,2470,2470,2470,0
20241217,143800,79205210,2470,2470,2470,2470,0
20241217,143700,79205210,2470,2470,2470,2470,0
20241217,143600,79205210,2470,2470,2470,2470,2
20241217,143500,79200270,2470,2470,2470,2470,0
20241217,143400,79200270,2470,2470,2470,2470,0
20241217,143300,79200270,2470,2470,2470,2470,0
20241217,143200,79200270,2470,2470,2470,2470,1
20241217,143100,79197800,2470,2465,2470,2465,26
20241217,143000,79133700,2470,2470,2470,2470,3
20241217,142900,79126290,2475,2475,2475,2475,0
20241217,142800,79126290,2475,2475,2475,2475,0
20241217,142700,79126290,2475,2475,2475,2475,8
20241217,142600,79106490,2475,2475,2475,2475,4
20241217,142500,79096590,2460,2460,2460,2460,250
20241217,142400,78481590,2475,2475,2475,2475,0
20241217,142300,78481590,2475,2475,2475,2475,0
20241217,142200,78481590,2475,2475,2475,2475,10
20241217,142100,78456840,2475,2475,2475,2475,0
20241217,142000,78456840,2475,2475,2475,2475,1
20241217,141900,78454365,2460,2460,2460,2460,0
20241217,141800,78454365,2460,2460,2460,2460,0
20241217,141700,78454365,2460,2460,2460,2460,0
20241217,141600,78454365,2460,2460,2460,2460,766
20241217,141500,76570005,2475,2475,2475,2475,0
20241217,141400,76570005,2475,2475,2475,2475,0
20241217,141300,76570005,2475,2475,2475,2475,5
20241217,141200,76557630,2465,2470,2470,2465,17
20241217,141100,76515710,2475,2475,2475,2475,0
20241217,141000,76515710,2475,2475,2475,2475,0
20241217,140900,76515710,2475,2475,2475,2475,0
20241217,140800,76515710,2475,2475,2475,2475,3
20241217,140700,76508285,2475,2475,2475,2475,0
20241217,140600,76508285,2475,2475,2475,2475,0
20241217,140500,76508285,2475,2475,2475,2475,0
20241217,140400,76508285,2475,2475,2475,2475,0
20241217,140300,76508285,2475,2475,2475,2475,0
20241217,140200,76508285,2475,2475,2475,2475,0
20241217,140100,76508285,2475,2475,2475,2475,0
20241217,140000,76508285,2475,2475,2475,2475,0
20241217,135900,76508285,2475,2475,2475,2475,0
20241217,135800,76508285,2475,2475,2475,2475,0
20241217,135700,76508285,2475,2475,2475,2475,0
20241217,135600,76508285,2475,2475,2475,2475,0
20241217,135500,76508285,2475,2475,2475,2475,4
20241217,135400,76498385,2475,2475,2475,2475,0
20241217,135300,76498385,2475,2475,2475,2475,0
20241217,135200,76498385,2475,2475,2475,2475,0
20241217,135100,76498385,2475,2475,2475,2475,1
20241217,135000,76495910,2470,2475,2475,2470,19
20241217,134900,76448975,2475,2475,2475,2475,350
20241217,134800,75582725,2475,2475,2475,2475,0
20241217,134700,75582725,2475,2475,2475,2475,0
20241217,134600,75582725,2475,2475,2475,2475,0
20241217,134500,75582725,2475,2475,2475,2475,0
20241217,134400,75582725,2475,2475,2475,2475,0
20241217,134300,75582725,2475,2475,2475,2475,0
20241217,134200,75582725,2475,2475,2475,2475,0
20241217,134100,75582725,2475,2475,2475,2475,0
20241217,134000,75582725,2475,2475,2475,2475,0
20241217,133900,75582725,2475,2475,2475,2475,0
20241217,133800,75582725,2475,2475,2475,2470,446
20241217,133700,74481065,2480,2480,2480,2480,8
20241217,133600,74461225,2480,2480,2480,2480,7
20241217,133500,74443865,2480,2480,2480,2480,0
20241217,133400,74443865,2480,2480,2480,2480,0
20241217,133300,74443865,2480,2475,2480,2475,91
20241217,133200,74218635,2480,2480,2480,2480,0
20241217,133100,74218635,2480,2480,2480,2480,0
20241217,133000,74218635,2480,2480,2480,2480,0
20241217,132900,74218635,2480,2480,2480,2480,0
20241217,132800,74218635,2480,2480,2480,2480,0
20241217,132700,74218635,2480,2480,2480,2480,0
20241217,132600,74218635,2480,2480,2480,2480,0
20241217,132500,74218635,2480,2480,2480,2480,3
20241217,132400,74211195,2480,2480,2480,2480,0
20241217,132300,74211195,2480,2480,2480,2480,0
20241217,132200,74211195,2480,2475,2480,2475,531
20241217,132100,72896915,2475,2470,2475,2470,61
20241217,132000,72746235,2475,2470,2475,2470,305
20241217,131900,71992855,2475,2465,2475,2465,284
20241217,131800,71292745,2470,2470,2470,2470,201
20241217,131700,70796275,2470,2470,2470,2470,1
20241217,131600,70793805,2470,2465,2470,2465,129
20241217,131500,70475780,2470,2465,2470,2465,752
20241217,131400,68622090,2465,2465,2465,2465,923
20241217,131300,66346895,2465,2465,2465,2465,0
20241217,131200,66346895,2465,2465,2465,2465,1
20241217,131100,66344430,2465,2465,2465,2465,0
20241217,131000,66344430,2465,2465,2465,2465,0
20241217,130900,66344430,2465,2465,2465,2465,131
20241217,130800,66021515,2470,2470,2470,2470,810
20241217,130700,64020815,2470,2470,2470,2470,1362
20241217,130600,60656675,2465,2465,2465,2465,0
20241217,130500,60656675,2465,2465,2465,2465,0
20241217,130400,60656675,2465,2465,2465,2465,0
20241217,130300,60656675,2465,2465,2465,2465,0
20241217,130200,60656675,2465,2465,2465,2465,0
20241217,130100,60656675,2465,2465,2465,2465,0
20241217,130000,60656675,2465,2465,2465,2465,92
20241217,125900,60429895,2465,2465,2465,2465,0
20241217,125800,60429895,2465,2465,2465,2465,131
20241217,125700,60106980,2465,2465,2465,2465,0
20241217,125600,60106980,2465,2465,2465,2465,1
20241217,125500,60104515,2465,2465,2465,2465,0
20241217,125400,60104515,2465,2465,2465,2465,0
20241217,125300,60104515,2465,2465,2465,2465,406
20241217,125200,59103725,2465,2465,2465,2465,0
20241217,125100,59103725,2465,2465,2465,2465,0
20241217,125000,59103725,2465,2465,2465,2465,10
20241217,124900,59079075,2465,2465,2465,2465,2
20241217,124800,59074145,2465,2465,2465,2465,1
20241217,124700,59071680,2445,2445,2445,2445,0
20241217,124600,59071680,2445,2450,2450,2445,2001
20241217,124500,54176200,2450,2460,2460,2450,650
20241217,124400,52578615,2465,2465,2465,2465,0
20241217,124300,52578615,2465,2465,2465,2465,0
20241217,124200,52578615,2465,2465,2465,2465,2
20241217,124100,52573685,2460,2460,2460,2460,0
20241217,124000,52573685,2460,2460,2460,2460,0
20241217,123900,52573685,2460,2460,2460,2460,7
20241217,123800,52556465,2470,2470,2470,2470,0
20241217,123700,52556465,2470,2470,2470,2470,0
20241217,123600,52556465,2470,2470,2470,2470,11
20241217,123500,52529295,2470,2470,2470,2465,834
20241217,123400,50473465,2470,2460,2470,2450,726
20241217,123300,48689590,2470,2470,2470,2470,0
20241217,123200,48689590,2470,2470,2470,2470,0
20241217,123100,48689590,2470,2470,2470,2470,0
20241217,123000,48689590,2470,2470,2470,2470,0
20241217,122900,48689590,2470,2470,2470,2470,0
20241217,122800,48689590,2470,2470,2470,2470,0
20241217,122700,48689590,2470,2470,2470,2470,0
20241217,122600,48689590,2470,2470,2470,2470,0
20241217,122500,48689590,2470,2470,2470,2470,0
20241217,122400,48689590,2470,2470,2470,2470,0
20241217,122300,48689590,2470,2470,2470,2470,0
20241217,122200,48689590,2470,2470,2470,2470,0
20241217,122100,48689590,2470,2470,2470,2470,0
20241217,122000,48689590,2470,2470,2470,2470,4
20241217,121900,48679710,2465,2465,2465,2465,0
20241217,121800,48679710,2465,2465,2465,2465,0
20241217,121700,48679710,2465,2465,2465,2465,20
20241217,121600,48630410,2470,2470,2470,2470,0
20241217,121500,48630410,2470,2470,2470,2470,2
20241217,121400,48625470,2465,2465,2465,2465,0
20241217,121300,48625470,2465,2465,2465,2465,99
20241217,121200,48381435,2465,2465,2465,2465,0
20241217,121100,48381435,2465,2465,2465,2465,5
20241217,121000,48369110,2465,2465,2465,2465,2
20241217,120900,48364180,2465,2465,2465,2465,100
20241217,120800,48117680,2455,2460,2460,2455,226
20241217,120700,47562560,2465,2465,2465,2465,0
20241217,120600,47562560,2465,2465,2465,2465,0
20241217,120500,47562560,2465,2465,2465,2465,0
20241217,120400,47562560,2465,2465,2465,2465,2
20241217,120300,47557630,2465,2465,2465,2465,0
20241217,120200,47557630,2465,2465,2465,2465,4
20241217,120100,47547770,2465,2465,2465,2465,0
20241217,120000,47547770,2465,2465,2465,2465,0
20241217,115900,47547770,2465,2465,2465,2465,0
20241217,115800,47547770,2465,2465,2465,2465,0
20241217,115700,47547770,2465,2465,2465,2465,0
20241217,115600,47547770,2465,2465,2465,2465,0
20241217,115500,47547770,2465,2465,2465,2465,0
20241217,115400,47547770,2465,2465,2465,2465,0
20241217,115300,47547770,2465,2465,2465,2465,0
20241217,115200,47547770,2465,2465,2465,2465,0
20241217,115100,47547770,2465,2465,2465,2465,0
20241217,115000,47547770,2465,2465,2465,2465,250
20241217,114900,46931520,2460,2460,2460,2460,306
20241217,114800,46178760,2460,2460,2460,2460,0
20241217,114700,46178760,2460,2460,2460,2460,0
20241217,114600,46178760,2460,2460,2460,2460,0
20241217,114500,46178760,2460,2460,2460,2460,0
20241217,114400,46178760,2460,2460,2460,2460,2
20241217,114300,46173840,2460,2460,2460,2460,0
20241217,114200,46173840,2460,2460,2460,2460,0
20241217,114100,46173840,2460,2460,2460,2460,0
20241217,114000,46173840,2460,2460,2460,2460,48
20241217,113900,46055760,2460,2460,2460,2460,0
20241217,113800,46055760,2460,2460,2460,2460,0
20241217,113700,46055760,2460,2460,2460,2460,0
20241217,113600,46055760,2460,2460,2460,2460,0
20241217,113500,46055760,2460,2460,2460,2460,0
20241217,113400,46055760,2460,2450,2460,2450,812
20241217,113300,44066350,2460,2460,2460,2460,0
20241217,113200,44066350,2460,2450,2460,2450,3
20241217,113100,44058990,2450,2460,2460,2450,16
20241217,113000,44019710,2450,2460,2460,2450,24
20241217,112900,43960760,2450,2455,2455,2450,68
20241217,112800,43793995,2460,2460,2460,2460,1
20241217,112700,43791535,2460,2460,2460,2460,0
20241217,112600,43791535,2460,2460,2460,2460,0
20241217,112500,43791535,2460,2460,2460,2460,0
20241217,112400,43791535,2460,2455,2460,2455,11
20241217,112300,43764525,2460,2460,2460,2460,0
20241217,112200,43764525,2460,2460,2460,2460,0
20241217,112100,43764525,2460,2460,2460,2460,0
20241217,112000,43764525,2460,2460,2460,2460,0
20241217,111900,43764525,2460,2460,2460,2460,1
20241217,111800,43762065,2455,2455,2455,2455,1
20241217,111700,43759610,2460,2460,2460,2460,0
20241217,111600,43759610,2460,2460,2460,2460,0
20241217,111500,43759610,2460,2460,2460,2460,0
20241217,111400,43759610,2460,2460,2460,2460,1
20241217,111300,43757150,2460,2460,2460,2460,4
20241217,111200,43747310,2460,2460,2460,2460,0
20241217,111100,43747310,2460,2460,2460,2460,0
20241217,111000,43747310,2460,2460,2460,2460,5
20241217,110900,43735010,2460,2460,2460,2460,5
20241217,110800,43722710,2460,2460,2460,2460,0
20241217,110700,43722710,2460,2460,2460,2460,0
20241217,110600,43722710,2460,2460,2460,2460,0
20241217,110500,43722710,2460,2460,2460,2460,0
20241217,110400,43722710,2460,2460,2460,2460,11
20241217,110300,43695650,2460,2460,2460,2460,1
20241217,110200,43693190,2460,2460,2460,2460,0
20241217,110100,43693190,2460,2460,2460,2460,3
20241217,110000,43685810,2450,2460,2460,2450,508
20241217,105900,42441120,2465,2465,2465,2465,1
20241217,105800,42438655,2470,2470,2470,2470,0
20241217,105700,42438655,2470,2470,2470,2470,0
20241217,105600,42438655,2470,2465,2470,2450,1002
20241217,105500,39978070,2470,2470,2470,2470,100
20241217,105400,39731070,2465,2465,2465,2465,0
20241217,105300,39731070,2465,2465,2465,2465,0
20241217,105200,39731070,2465,2465,2465,2465,10
20241217,105100,39706420,2470,2470,2470,2470,0
20241217,105000,39706420,2470,2470,2470,2470,0
20241217,104900,39706420,2470,2470,2470,2470,0
20241217,104800,39706420,2470,2470,2470,2470,0
20241217,104700,39706420,2470,2465,2470,2465,104
20241217,104600,39450050,2470,2470,2470,2470,14
20241217,104500,39415470,2465,2470,2470,2465,3
20241217,104400,39408065,2470,2470,2470,2470,5
20241217,104300,39395715,2470,2470,2470,2470,0
20241217,104200,39395715,2470,2470,2470,2470,0
20241217,104100,39395715,2470,2470,2470,2470,2
20241217,104000,39390775,2470,2470,2470,2470,60
20241217,103900,39242575,2470,2470,2470,2470,10
20241217,103800,39217875,2470,2470,2470,2470,1
20241217,103700,39215405,2470,2465,2470,2465,606
20241217,103600,37721605,2465,2460,2465,2460,1450
20241217,103500,34154595,2460,2455,2460,2455,98
20241217,103400,33913995,2450,2450,2450,2450,409
20241217,103300,32911945,2450,2450,2450,2450,2499
20241217,103200,26789395,2445,2445,2445,2445,0
20241217,103100,26789395,2445,2445,2445,2445,3000
20241217,103000,19454395,2445,2440,2445,2440,11
20241217,102900,19427550,2445,2445,2445,2445,21
20241217,102800,19376205,2445,2445,2445,2445,4
20241217,102700,19366425,2440,2440,2440,2440,2
20241217,102600,19361545,2435,2435,2440,2435,5
20241217,102500,19349365,2435,2440,2440,2435,831
20241217,102400,17324855,2440,2440,2440,2440,853
20241217,102300,15243535,2445,2445,2445,2445,0
20241217,102200,15243535,2445,2445,2445,2445,1
20241217,102100,15241090,2440,2440,2440,2440,0
20241217,102000,15241090,2440,2440,2440,2440,5
20241217,101900,15228890,2440,2440,2440,2440,5
20241217,101800,15216690,2445,2445,2445,2445,0
20241217,101700,15216690,2445,2445,2445,2445,0
20241217,101600,15216690,2445,2445,2445,2445,0
20241217,101500,15216690,2445,2445,2445,2445,0
20241217,101400,15216690,2445,2445,2445,2445,0
20241217,101300,15216690,2445,2445,2445,2445,0
20241217,101200,15216690,2445,2445,2445,2445,0
20241217,101100,15216690,2445,2445,2445,2445,0
20241217,101000,15216690,2445,2445,2445,2445,0
20241217,100900,15216690,2445,2445,2445,2445,0
20241217,100800,15216690,2445,2440,2445,2440,9
20241217,100700,15194720,2440,2440,2440,2440,2
20241217,100600,15189840,2440,2440,2440,2440,1
20241217,100500,15187400,2440,2440,2440,2440,0
20241217,100400,15187400,2440,2440,2440,2440,0
20241217,100300,15187400,2440,2440,2440,2440,0
20241217,100200,15187400,2440,2440,2440,2440,1
20241217,100100,15184960,2440,2440,2440,2440,0
20241217,100000,15184960,2440,2440,2440,2440,216
20241217,095900,14657920,2435,2440,2440,2435,51
20241217,095800,14533730,2440,2440,2440,2440,0
20241217,095700,14533730,2440,2440,2440,2435,3
20241217,095600,14526415,2425,2440,2440,2425,977
20241217,095500,12156065,2440,2430,2440,2430,11
20241217,095400,12129325,2440,2440,2440,2440,0
20241217,095300,12129325,2440,2440,2440,2440,1
20241217,095200,12126885,2435,2435,2435,2435,0
20241217,095100,12126885,2435,2435,2435,2435,61
20241217,095000,11978350,2440,2440,2440,2440,6
20241217,094900,11963710,2440,2440,2440,2440,0
20241217,094800,11963710,2440,2440,2440,2440,0
20241217,094700,11963710,2440,2440,2440,2440,0
20241217,094600,11963710,2440,2440,2440,2440,0
20241217,094500,11963710,2440,2440,2440,2440,2
20241217,094400,11958830,2430,2440,2440,2430,1141
20241217,094300,9186190,2440,2440,2440,2440,0
20241217,094200,9186190,2440,2440,2440,2440,4
20241217,094100,9176430,2440,2440,2440,2435,112
20241217,094000,8903680,2440,2440,2440,2440,0
20241217,093900,8903680,2440,2440,2440,2440,0
20241217,093800,8903680,2440,2440,2440,2435,60
20241217,093700,8757560,2435,2435,2435,2435,502
20241217,093600,7535190,2435,2435,2435,2435,0
20241217,093500,7535190,2435,2435,2435,2435,0
20241217,093400,7535190,2435,2435,2435,2435,0
20241217,093300,7535190,2435,2435,2435,2435,0
20241217,093200,7535190,2435,2435,2435,2435,0
20241217,093100,7535190,2435,2435,2435,2435,0
20241217,093000,7535190,2435,2435,2435,2435,3
20241217,092900,7527885,2435,2435,2435,2435,0
20241217,092800,7527885,2435,2435,2435,2435,0
20241217,092700,7527885,2435,2435,2435,2435,0
20241217,092600,7527885,2435,2435,2435,2435,0
20241217,092500,7527885,2435,2435,2435,2435,1
20241217,092400,7525450,2430,2430,2430,2430,2
20241217,092300,7520590,2430,2430,2430,2430,92
20241217,092200,7297030,2430,2430,2435,2430,484
20241217,092100,6119115,2435,2425,2435,2420,881
20241217,092000,3987065,2435,2430,2435,2430,13
20241217,091900,3955470,2435,2430,2435,2430,11
20241217,091800,3928690,2435,2435,2435,2435,1
20241217,091700,3926255,2415,2425,2425,2415,80
20241217,091600,3732615,2425,2425,2425,2425,8
20241217,091500,3713215,2430,2435,2435,2430,42
20241217,091400,3611105,2440,2440,2440,2440,0
20241217,091300,3611105,2440,2440,2440,2440,10
20241217,091200,3586705,2445,2445,2445,2445,0
20241217,091100,3586705,2445,2440,2445,2440,20
20241217,091000,3537900,2440,2435,2440,2435,32
20241217,090900,3459975,2445,2445,2445,2445,3
20241217,090800,3452640,2445,2445,2445,2445,0
20241217,090700,3452640,2445,2445,2445,2445,0
20241217,090600,3452640,2445,2445,2445,2445,0
20241217,090500,3452640,2445,2445,2445,2440,39
20241217,090400,3357435,2445,2445,2445,2445,4
20241217,090300,3347655,2440,2440,2445,2435,7
20241217,090200,3330565,2400,2435,2435,2400,1337
20241217,090100,119765,2435,2435,2435,2435,0
20241217,090000,119765,2435,2445,2445,2435,49