KissMeData/347860/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,212200,264365775,2110,2110,2110,2110,1449
20241220,212100,264365775,2110,2110,2110,2110,0
20241220,212000,264365775,2110,2110,2110,2110,0
20241220,211900,264365775,2110,2110,2110,2110,0
20241220,211800,264365775,2110,2110,2110,2110,0
20241220,211700,264365775,2110,2110,2110,2110,0
20241220,211600,264365775,2110,2110,2110,2110,0
20241220,211500,264365775,2110,2110,2110,2110,0
20241220,211400,264365775,2110,2110,2110,2110,0
20241220,211300,264365775,2110,2110,2110,2110,0
20241220,211200,264365775,2110,2110,2110,2110,0
20241220,211100,264365775,2110,2110,2110,2110,0
20241220,211000,264365775,2110,2110,2110,2110,0
20241220,210900,264365775,2110,2110,2110,2110,0
20241220,210800,264365775,2110,2110,2110,2110,0
20241220,210700,264365775,2110,2110,2110,2110,0
20241220,210600,264365775,2110,2110,2110,2110,0
20241220,210500,264365775,2110,2110,2110,2110,0
20241220,210400,264365775,2110,2110,2110,2110,0
20241220,210300,264365775,2110,2110,2110,2110,0
20241220,210200,264365775,2110,2110,2110,2110,0
20241220,210100,264365775,2110,2110,2110,2110,0
20241220,210000,264365775,2110,2110,2110,2110,0
20241220,205900,264365775,2110,2110,2110,2110,0
20241220,205800,264365775,2110,2110,2110,2110,0
20241220,205700,264365775,2110,2110,2110,2110,0
20241220,205600,264365775,2110,2110,2110,2110,0
20241220,205500,264365775,2110,2110,2110,2110,0
20241220,205400,264365775,2110,2110,2110,2110,0
20241220,205300,264365775,2110,2110,2110,2110,0
20241220,205200,264365775,2110,2110,2110,2110,1449
20241220,205100,264365775,2110,2110,2110,2110,0
20241220,205000,264365775,2110,2110,2110,2110,0
20241220,204900,264365775,2110,2110,2110,2110,0
20241220,204800,264365775,2110,2110,2110,2110,0
20241220,204700,264365775,2110,2110,2110,2110,0
20241220,204600,264365775,2110,2110,2110,2110,0
20241220,204500,264365775,2110,2110,2110,2110,0
20241220,204400,264365775,2110,2110,2110,2110,0
20241220,204300,264365775,2110,2110,2110,2110,0
20241220,204200,264365775,2110,2110,2110,2110,0
20241220,204100,264365775,2110,2110,2110,2110,0
20241220,204000,264365775,2110,2110,2110,2110,0
20241220,203900,264365775,2110,2110,2110,2110,0
20241220,203800,264365775,2110,2110,2110,2110,0
20241220,203700,264365775,2110,2110,2110,2110,0
20241220,203600,264365775,2110,2110,2110,2110,0
20241220,203500,264365775,2110,2110,2110,2110,0
20241220,203400,264365775,2110,2110,2110,2110,0
20241220,203300,264365775,2110,2110,2110,2110,0
20241220,203200,264365775,2110,2110,2110,2110,0
20241220,203100,264365775,2110,2110,2110,2110,0
20241220,203000,264365775,2110,2110,2110,2110,0
20241220,202900,264365775,2110,2110,2110,2110,0
20241220,202800,264365775,2110,2110,2110,2110,0
20241220,202700,264365775,2110,2110,2110,2110,0
20241220,202600,264365775,2110,2110,2110,2110,0
20241220,202500,264365775,2110,2110,2110,2110,0
20241220,202400,264365775,2110,2110,2110,2110,0
20241220,202300,264365775,2110,2110,2110,2110,0
20241220,202200,264365775,2110,2110,2110,2110,1449
20241220,202100,264365775,2110,2110,2110,2110,0
20241220,202000,264365775,2110,2110,2110,2110,0
20241220,201900,264365775,2110,2110,2110,2110,0
20241220,201800,264365775,2110,2110,2110,2110,0
20241220,201700,264365775,2110,2110,2110,2110,0
20241220,201600,264365775,2110,2110,2110,2110,0
20241220,201500,264365775,2110,2110,2110,2110,0
20241220,201400,264365775,2110,2110,2110,2110,0
20241220,201300,264365775,2110,2110,2110,2110,0
20241220,201200,264365775,2110,2110,2110,2110,0
20241220,201100,264365775,2110,2110,2110,2110,0
20241220,201000,264365775,2110,2110,2110,2110,0
20241220,200900,264365775,2110,2110,2110,2110,0
20241220,200800,264365775,2110,2110,2110,2110,0
20241220,200700,264365775,2110,2110,2110,2110,0
20241220,200600,264365775,2110,2110,2110,2110,0
20241220,200500,264365775,2110,2110,2110,2110,0
20241220,200400,264365775,2110,2110,2110,2110,0
20241220,200300,264365775,2110,2110,2110,2110,0
20241220,200200,264365775,2110,2110,2110,2110,0
20241220,200100,264365775,2110,2110,2110,2110,0
20241220,200000,264365775,2110,2110,2110,2110,0
20241220,195900,264365775,2110,2110,2110,2110,0
20241220,195800,264365775,2110,2110,2110,2110,0
20241220,195700,264365775,2110,2110,2110,2110,0
20241220,195600,264365775,2110,2110,2110,2110,0
20241220,195500,264365775,2110,2110,2110,2110,0
20241220,195400,264365775,2110,2110,2110,2110,0
20241220,195300,264365775,2110,2110,2110,2110,0
20241220,195200,264365775,2110,2110,2110,2110,1449
20241220,195100,264365775,2110,2110,2110,2110,0
20241220,195000,264365775,2110,2110,2110,2110,0
20241220,194900,264365775,2110,2110,2110,2110,0
20241220,194800,264365775,2110,2110,2110,2110,0
20241220,194700,264365775,2110,2110,2110,2110,0
20241220,194600,264365775,2110,2110,2110,2110,0
20241220,194500,264365775,2110,2110,2110,2110,0
20241220,194400,264365775,2110,2110,2110,2110,0
20241220,194300,264365775,2110,2110,2110,2110,0
20241220,194200,264365775,2110,2110,2110,2110,0
20241220,194100,264365775,2110,2110,2110,2110,0
20241220,194000,264365775,2110,2110,2110,2110,0
20241220,193900,264365775,2110,2110,2110,2110,0
20241220,193800,264365775,2110,2110,2110,2110,0
20241220,193700,264365775,2110,2110,2110,2110,0
20241220,193600,264365775,2110,2110,2110,2110,0
20241220,193500,264365775,2110,2110,2110,2110,0
20241220,193400,264365775,2110,2110,2110,2110,0
20241220,193300,264365775,2110,2110,2110,2110,0
20241220,193200,264365775,2110,2110,2110,2110,0
20241220,193100,264365775,2110,2110,2110,2110,0
20241220,193000,264365775,2110,2110,2110,2110,0
20241220,192900,264365775,2110,2110,2110,2110,0
20241220,192800,264365775,2110,2110,2110,2110,0
20241220,192700,264365775,2110,2110,2110,2110,0
20241220,192600,264365775,2110,2110,2110,2110,0
20241220,192500,264365775,2110,2110,2110,2110,0
20241220,192400,264365775,2110,2110,2110,2110,0
20241220,192300,264365775,2110,2110,2110,2110,0
20241220,192200,264365775,2110,2110,2110,2110,1449
20241220,192100,264365775,2110,2110,2110,2110,0
20241220,192000,264365775,2110,2110,2110,2110,0
20241220,191900,264365775,2110,2110,2110,2110,0
20241220,191800,264365775,2110,2110,2110,2110,0
20241220,191700,264365775,2110,2110,2110,2110,0
20241220,191600,264365775,2110,2110,2110,2110,0
20241220,191500,264365775,2110,2110,2110,2110,0
20241220,191400,264365775,2110,2110,2110,2110,0
20241220,191300,264365775,2110,2110,2110,2110,0
20241220,191200,264365775,2110,2110,2110,2110,0
20241220,191100,264365775,2110,2110,2110,2110,0
20241220,191000,264365775,2110,2110,2110,2110,0
20241220,190900,264365775,2110,2110,2110,2110,0
20241220,190800,264365775,2110,2110,2110,2110,0
20241220,190700,264365775,2110,2110,2110,2110,0
20241220,190600,264365775,2110,2110,2110,2110,0
20241220,190500,264365775,2110,2110,2110,2110,0
20241220,190400,264365775,2110,2110,2110,2110,0
20241220,190300,264365775,2110,2110,2110,2110,0
20241220,190200,264365775,2110,2110,2110,2110,0
20241220,190100,264365775,2110,2110,2110,2110,0
20241220,190000,264365775,2110,2110,2110,2110,0
20241220,185900,264365775,2110,2110,2110,2110,0
20241220,185800,264365775,2110,2110,2110,2110,0
20241220,185700,264365775,2110,2110,2110,2110,0
20241220,185600,264365775,2110,2110,2110,2110,0
20241220,185500,264365775,2110,2110,2110,2110,0
20241220,185400,264365775,2110,2110,2110,2110,0
20241220,185300,264365775,2110,2110,2110,2110,0
20241220,185200,264365775,2110,2110,2110,2110,1449
20241220,185100,264365775,2110,2110,2110,2110,0
20241220,185000,264365775,2110,2110,2110,2110,0
20241220,184900,264365775,2110,2110,2110,2110,0
20241220,184800,264365775,2110,2110,2110,2110,0
20241220,184700,264365775,2110,2110,2110,2110,0
20241220,184600,264365775,2110,2110,2110,2110,0
20241220,184500,264365775,2110,2110,2110,2110,0
20241220,184400,264365775,2110,2110,2110,2110,0
20241220,184300,264365775,2110,2110,2110,2110,0
20241220,184200,264365775,2110,2110,2110,2110,0
20241220,184100,264365775,2110,2110,2110,2110,0
20241220,184000,264365775,2110,2110,2110,2110,0
20241220,183900,264365775,2110,2110,2110,2110,0
20241220,183800,264365775,2110,2110,2110,2110,0
20241220,183700,264365775,2110,2110,2110,2110,0
20241220,183600,264365775,2110,2110,2110,2110,0
20241220,183500,264365775,2110,2110,2110,2110,0
20241220,183400,264365775,2110,2110,2110,2110,0
20241220,183300,264365775,2110,2110,2110,2110,0
20241220,183200,264365775,2110,2110,2110,2110,0
20241220,183100,264365775,2110,2110,2110,2110,0
20241220,183000,264365775,2110,2110,2110,2110,0
20241220,182900,264365775,2110,2110,2110,2110,0
20241220,182800,264365775,2110,2110,2110,2110,0
20241220,182700,264365775,2110,2110,2110,2110,0
20241220,182600,264365775,2110,2110,2110,2110,0
20241220,182500,264365775,2110,2110,2110,2110,0
20241220,182400,264365775,2110,2110,2110,2110,0
20241220,182300,264365775,2110,2110,2110,2110,0
20241220,182200,264365775,2110,2110,2110,2110,1449
20241220,182100,264365775,2110,2110,2110,2110,0
20241220,182000,264365775,2110,2110,2110,2110,0
20241220,181900,264365775,2110,2110,2110,2110,0
20241220,181800,264365775,2110,2110,2110,2110,0
20241220,181700,264365775,2110,2110,2110,2110,0
20241220,181600,264365775,2110,2110,2110,2110,0
20241220,181500,264365775,2110,2110,2110,2110,0
20241220,181400,264365775,2110,2110,2110,2110,0
20241220,181300,264365775,2110,2110,2110,2110,0
20241220,181200,264365775,2110,2110,2110,2110,0
20241220,181100,264365775,2110,2110,2110,2110,0
20241220,181000,264365775,2110,2110,2110,2110,0
20241220,180900,264365775,2110,2110,2110,2110,0
20241220,180800,264365775,2110,2110,2110,2110,0
20241220,180700,264365775,2110,2110,2110,2110,0
20241220,180600,264365775,2110,2110,2110,2110,0
20241220,180500,264365775,2110,2110,2110,2110,0
20241220,180400,264365775,2110,2110,2110,2110,0
20241220,180300,264365775,2110,2110,2110,2110,0
20241220,180200,264365775,2110,2110,2110,2110,0
20241220,180100,264365775,2110,2110,2110,2110,0
20241220,180000,264365775,2110,2110,2110,2110,0
20241220,175900,264365775,2110,2110,2110,2110,0
20241220,175800,264365775,2110,2110,2110,2110,0
20241220,175700,264365775,2110,2110,2110,2110,0
20241220,175600,264365775,2110,2110,2110,2110,0
20241220,175500,264365775,2110,2110,2110,2110,0
20241220,175400,264365775,2110,2110,2110,2110,0
20241220,175300,264365775,2110,2110,2110,2110,0
20241220,175200,264365775,2110,2110,2110,2110,1449
20241220,175100,264365775,2110,2110,2110,2110,0
20241220,175000,264365775,2110,2110,2110,2110,0
20241220,174900,264365775,2110,2110,2110,2110,0
20241220,174800,264365775,2110,2110,2110,2110,0
20241220,174700,264365775,2110,2110,2110,2110,0
20241220,174600,264365775,2110,2110,2110,2110,0
20241220,174500,264365775,2110,2110,2110,2110,0
20241220,174400,264365775,2110,2110,2110,2110,0
20241220,174300,264365775,2110,2110,2110,2110,0
20241220,174200,264365775,2110,2110,2110,2110,0
20241220,174100,264365775,2110,2110,2110,2110,0
20241220,174000,264365775,2110,2110,2110,2110,0
20241220,173900,264365775,2110,2110,2110,2110,0
20241220,173800,264365775,2110,2110,2110,2110,0
20241220,173700,264365775,2110,2110,2110,2110,0
20241220,173600,264365775,2110,2110,2110,2110,0
20241220,173500,264365775,2110,2110,2110,2110,0
20241220,173400,264365775,2110,2110,2110,2110,0
20241220,173300,264365775,2110,2110,2110,2110,0
20241220,173200,264365775,2110,2110,2110,2110,0
20241220,173100,264365775,2110,2110,2110,2110,0
20241220,173000,264365775,2110,2110,2110,2110,0
20241220,172900,264365775,2110,2110,2110,2110,0
20241220,172800,264365775,2110,2110,2110,2110,0
20241220,172700,264365775,2110,2110,2110,2110,0
20241220,172600,264365775,2110,2110,2110,2110,0
20241220,172500,264365775,2110,2110,2110,2110,0
20241220,172400,264365775,2110,2110,2110,2110,0
20241220,172300,264365775,2110,2110,2110,2110,0
20241220,172200,264365775,2110,2110,2110,2110,1449
20241220,172100,264365775,2110,2110,2110,2110,0
20241220,172000,264365775,2110,2110,2110,2110,0
20241220,171900,264365775,2110,2110,2110,2110,0
20241220,171800,264365775,2110,2110,2110,2110,0
20241220,171700,264365775,2110,2110,2110,2110,0
20241220,171600,264365775,2110,2110,2110,2110,0
20241220,171500,264365775,2110,2110,2110,2110,0
20241220,171400,264365775,2110,2110,2110,2110,0
20241220,171300,264365775,2110,2110,2110,2110,0
20241220,171200,264365775,2110,2110,2110,2110,0
20241220,171100,264365775,2110,2110,2110,2110,0
20241220,171000,264365775,2110,2110,2110,2110,0
20241220,170900,264365775,2110,2110,2110,2110,0
20241220,170800,264365775,2110,2110,2110,2110,0
20241220,170700,264365775,2110,2110,2110,2110,0
20241220,170600,264365775,2110,2110,2110,2110,0
20241220,170500,264365775,2110,2110,2110,2110,0
20241220,170400,264365775,2110,2110,2110,2110,0
20241220,170300,264365775,2110,2110,2110,2110,0
20241220,170200,264365775,2110,2110,2110,2110,0
20241220,170100,264365775,2110,2110,2110,2110,0
20241220,170000,264365775,2110,2110,2110,2110,0
20241220,165900,264365775,2110,2110,2110,2110,0
20241220,165800,264365775,2110,2110,2110,2110,0
20241220,165700,264365775,2110,2110,2110,2110,0
20241220,165600,264365775,2110,2110,2110,2110,0
20241220,165500,264365775,2110,2110,2110,2110,0
20241220,165400,264365775,2110,2110,2110,2110,0
20241220,165300,264365775,2110,2110,2110,2110,0
20241220,165200,264365775,2110,2110,2110,2110,1449
20241220,165100,264365775,2110,2110,2110,2110,0
20241220,165000,264365775,2110,2110,2110,2110,0
20241220,164900,264365775,2110,2110,2110,2110,0
20241220,164800,264365775,2110,2110,2110,2110,0
20241220,164700,264365775,2110,2110,2110,2110,0
20241220,164600,264365775,2110,2110,2110,2110,0
20241220,164500,264365775,2110,2110,2110,2110,0
20241220,164400,264365775,2110,2110,2110,2110,0
20241220,164300,264365775,2110,2110,2110,2110,0
20241220,164200,264365775,2110,2110,2110,2110,0
20241220,164100,264365775,2110,2110,2110,2110,0
20241220,164000,264365775,2110,2110,2110,2110,0
20241220,163900,264365775,2110,2110,2110,2110,0
20241220,163800,264365775,2110,2110,2110,2110,0
20241220,163700,264365775,2110,2110,2110,2110,0
20241220,163600,264365775,2110,2110,2110,2110,0
20241220,163500,264365775,2110,2110,2110,2110,0
20241220,163400,264365775,2110,2110,2110,2110,0
20241220,163300,264365775,2110,2110,2110,2110,0
20241220,163200,264365775,2110,2110,2110,2110,0
20241220,163100,264365775,2110,2110,2110,2110,0
20241220,163000,264365775,2110,2110,2110,2110,0
20241220,162900,264365775,2110,2110,2110,2110,0
20241220,162800,264365775,2110,2110,2110,2110,0
20241220,162700,264365775,2110,2110,2110,2110,0
20241220,162600,264365775,2110,2110,2110,2110,0
20241220,162500,264365775,2110,2110,2110,2110,0
20241220,162400,264365775,2110,2110,2110,2110,0
20241220,162300,264365775,2110,2110,2110,2110,0
20241220,162200,264365775,2110,2110,2110,2110,1449
20241220,162100,264365775,2110,2110,2110,2110,0
20241220,162000,264365775,2110,2110,2110,2110,0
20241220,161900,264365775,2110,2110,2110,2110,0
20241220,161800,264365775,2110,2110,2110,2110,0
20241220,161700,264365775,2110,2110,2110,2110,0
20241220,161600,264365775,2110,2110,2110,2110,0
20241220,161500,264365775,2110,2110,2110,2110,0
20241220,161400,264365775,2110,2110,2110,2110,0
20241220,161300,264365775,2110,2110,2110,2110,0
20241220,161200,264365775,2110,2110,2110,2110,0
20241220,161100,264365775,2110,2110,2110,2110,0
20241220,161000,264365775,2110,2110,2110,2110,0
20241220,160900,264365775,2110,2110,2110,2110,0
20241220,160800,264365775,2110,2110,2110,2110,0
20241220,160700,264365775,2110,2110,2110,2110,0
20241220,160600,264365775,2110,2110,2110,2110,0
20241220,160500,264365775,2110,2110,2110,2110,0
20241220,160400,264365775,2110,2110,2110,2110,0
20241220,160300,264365775,2110,2110,2110,2110,0
20241220,160200,264365775,2110,2110,2110,2110,0
20241220,160100,264365775,2110,2110,2110,2110,0
20241220,160000,264365775,2110,2110,2110,2110,0
20241220,155900,264365775,2110,2110,2110,2110,0
20241220,155800,264365775,2110,2110,2110,2110,0
20241220,155700,264365775,2110,2110,2110,2110,0
20241220,155600,264365775,2110,2110,2110,2110,0
20241220,155500,264365775,2110,2110,2110,2110,0
20241220,155400,264365775,2110,2110,2110,2110,0
20241220,155300,264365775,2110,2110,2110,2110,0
20241220,155200,264365775,2110,2110,2110,2110,1449
20241220,155100,264365775,2110,2110,2110,2110,0
20241220,155000,264365775,2110,2110,2110,2110,0
20241220,154900,264365775,2110,2110,2110,2110,0
20241220,154800,264365775,2110,2110,2110,2110,0
20241220,154700,264365775,2110,2110,2110,2110,0
20241220,154600,264365775,2110,2110,2110,2110,0
20241220,154500,264365775,2110,2110,2110,2110,0
20241220,154400,264365775,2110,2110,2110,2110,0
20241220,154300,264365775,2110,2110,2110,2110,0
20241220,154200,264365775,2110,2110,2110,2110,0
20241220,154100,264365775,2110,2110,2110,2110,0
20241220,154000,264365775,2110,2110,2110,2110,0
20241220,153900,264365775,2110,2110,2110,2110,0
20241220,153800,264365775,2110,2110,2110,2110,0
20241220,153700,264365775,2110,2110,2110,2110,0
20241220,153600,264365775,2110,2110,2110,2110,0
20241220,153500,264365775,2110,2110,2110,2110,0
20241220,153400,264365775,2110,2110,2110,2110,0
20241220,153300,264365775,2110,2110,2110,2110,0
20241220,153200,264365775,2110,2110,2110,2110,0
20241220,153100,264365775,2110,2110,2110,2110,0
20241220,153000,264365775,2110,2110,2110,2110,1449
20241220,152900,261308385,2130,2130,2130,2130,0
20241220,152800,261308385,2130,2130,2130,2130,0
20241220,152700,261308385,2130,2130,2130,2130,0
20241220,152600,261308385,2130,2130,2130,2130,0
20241220,152500,261308385,2130,2130,2130,2130,0
20241220,152400,261308385,2130,2130,2130,2130,0
20241220,152300,261308385,2130,2130,2130,2130,0
20241220,152200,261308385,2130,2130,2130,2130,0
20241220,152100,261308385,2130,2130,2130,2130,0
20241220,152000,261308385,2130,2130,2130,2130,0
20241220,151900,261308385,2130,2130,2130,2110,167
20241220,151800,260954415,2115,2130,2130,2115,156
20241220,151700,260623260,2110,2110,2110,2110,73
20241220,151600,260469230,2110,2110,2110,2110,908
20241220,151500,258553350,2110,2110,2110,2110,0
20241220,151400,258553350,2110,2110,2110,2110,33
20241220,151300,258483720,2135,2135,2135,2135,161
20241220,151200,258139985,2130,2130,2140,2130,143
20241220,151100,257834625,2145,2145,2145,2145,10
20241220,151000,257813175,2145,2135,2145,2135,1685
20241220,150900,254210645,2110,2110,2110,2110,7116
20241220,150800,239195885,2110,2110,2110,2110,0
20241220,150700,239195885,2110,2110,2110,2110,0
20241220,150600,239195885,2110,2110,2110,2110,0
20241220,150500,239195885,2110,2110,2110,2110,0
20241220,150400,239195885,2110,2110,2110,2110,0
20241220,150300,239195885,2110,2110,2110,2110,0
20241220,150200,239195885,2110,2110,2110,2110,0
20241220,150100,239195885,2110,2110,2110,2110,0
20241220,150000,239195885,2110,2110,2110,2110,100
20241220,145900,238984885,2110,2110,2110,2110,0
20241220,145800,238984885,2110,2110,2110,2110,81
20241220,145700,238813975,2105,2105,2105,2105,0
20241220,145600,238813975,2105,2105,2105,2105,0
20241220,145500,238813975,2105,2105,2105,2105,0
20241220,145400,238813975,2105,2115,2115,2105,600
20241220,145300,237546705,2115,2115,2115,2115,0
20241220,145200,237546705,2115,2115,2115,2115,0
20241220,145100,237546705,2115,2115,2115,2115,0
20241220,145000,237546705,2115,2115,2115,2115,0
20241220,144900,237546705,2115,2115,2115,2115,0
20241220,144800,237546705,2115,2115,2115,2115,779
20241220,144700,235899120,2115,2115,2115,2115,0
20241220,144600,235899120,2115,2115,2115,2115,33
20241220,144500,235829325,2115,2115,2115,2115,0
20241220,144400,235829325,2115,2115,2115,2115,1333
20241220,144300,233010030,2110,2110,2110,2110,0
20241220,144200,233010030,2110,2110,2110,2110,0
20241220,144100,233010030,2110,2110,2110,2110,0
20241220,144000,233010030,2110,2110,2110,2110,0
20241220,143900,233010030,2110,2110,2110,2110,0
20241220,143800,233010030,2110,2110,2110,2110,0
20241220,143700,233010030,2110,2130,2130,2110,1069
20241220,143600,230751520,2130,2130,2130,2130,424
20241220,143500,229848400,2130,2130,2130,2130,0
20241220,143400,229848400,2130,2130,2130,2130,0
20241220,143300,229848400,2130,2130,2130,2130,0
20241220,143200,229848400,2130,2130,2130,2130,0
20241220,143100,229848400,2130,2130,2130,2130,27
20241220,143000,229790890,2150,2150,2150,2150,0
20241220,142900,229790890,2150,2150,2150,2150,0
20241220,142800,229790890,2150,2150,2150,2150,400
20241220,142700,228930890,2150,2140,2150,2140,1336
20241220,142600,226066860,2135,2130,2135,2130,1048
20241220,142500,223831545,2130,2130,2130,2130,0
20241220,142400,223831545,2130,2125,2130,2125,1585
20241220,142300,220462610,2125,2125,2125,2125,0
20241220,142200,220462610,2125,2125,2125,2125,0
20241220,142100,220462610,2125,2125,2125,2125,2
20241220,142000,220458360,2120,2120,2120,2115,2246
20241220,141900,215706840,2120,2120,2120,2120,73
20241220,141800,215552080,2120,2120,2120,2120,0
20241220,141700,215552080,2120,2120,2120,2120,3
20241220,141600,215545720,2120,2120,2120,2120,0
20241220,141500,215545720,2120,2120,2120,2120,0
20241220,141400,215545720,2120,2120,2120,2120,93
20241220,141300,215348560,2130,2130,2130,2130,0
20241220,141200,215348560,2130,2130,2130,2130,0
20241220,141100,215348560,2130,2130,2130,2130,0
20241220,141000,215348560,2130,2130,2130,2130,100
20241220,140900,215135560,2130,2130,2130,2130,0
20241220,140800,215135560,2130,2130,2130,2130,1
20241220,140700,215133430,2130,2115,2130,2115,650
20241220,140600,213756430,2130,2115,2130,2105,952
20241220,140500,211745285,2115,2120,2120,2110,755
20241220,140400,210148900,2130,2130,2130,2130,616
20241220,140300,208836820,2130,2120,2130,2115,547
20241220,140200,207677305,2120,2120,2120,2120,200
20241220,140100,207253305,2120,2120,2120,2120,0
20241220,140000,207253305,2120,2120,2120,2120,0
20241220,135900,207253305,2120,2120,2120,2120,0
20241220,135800,207253305,2120,2120,2120,2120,0
20241220,135700,207253305,2120,2120,2120,2120,68
20241220,135600,207109145,2130,2130,2130,2130,0
20241220,135500,207109145,2130,2130,2130,2130,6
20241220,135400,207096365,2120,2120,2120,2120,0
20241220,135300,207096365,2120,2120,2120,2120,0
20241220,135200,207096365,2120,2120,2120,2120,0
20241220,135100,207096365,2120,2120,2120,2120,21
20241220,135000,207051845,2130,2130,2130,2130,2
20241220,134900,207047585,2130,2130,2130,2130,10
20241220,134800,207026285,2120,2120,2120,2120,0
20241220,134700,207026285,2120,2120,2120,2120,141
20241220,134600,206727365,2125,2125,2125,2125,0
20241220,134500,206727365,2125,2125,2125,2125,0
20241220,134400,206727365,2125,2125,2125,2125,461
20241220,134300,205747740,2125,2125,2125,2125,22
20241220,134200,205700990,2125,2125,2125,2125,200
20241220,134100,205275990,2125,2125,2125,2125,1
20241220,134000,205273865,2125,2125,2125,2125,66
20241220,133900,205133615,2120,2120,2120,2120,0
20241220,133800,205133615,2120,2120,2120,2120,0
20241220,133700,205133615,2120,2120,2120,2120,0
20241220,133600,205133615,2120,2120,2120,2120,0
20241220,133500,205133615,2120,2120,2120,2120,65
20241220,133400,204995815,2120,2120,2120,2120,0
20241220,133300,204995815,2120,2120,2120,2120,0
20241220,133200,204995815,2120,2120,2120,2120,0
20241220,133100,204995815,2120,2130,2130,2120,167
20241220,133000,204641735,2130,2130,2130,2130,0
20241220,132900,204641735,2130,2130,2130,2130,3
20241220,132800,204635345,2135,2135,2135,2135,0
20241220,132700,204635345,2135,2135,2135,2135,0
20241220,132600,204635345,2135,2135,2135,2135,249
20241220,132500,204103730,2140,2140,2140,2140,0
20241220,132400,204103730,2140,2120,2140,2120,6478
20241220,132300,190346590,2125,2125,2125,2125,0
20241220,132200,190346590,2125,2125,2125,2125,0
20241220,132100,190346590,2125,2125,2125,2125,1
20241220,132000,190344465,2125,2125,2125,2125,133
20241220,131900,190061840,2130,2125,2130,2125,168
20241220,131800,189704500,2125,2125,2125,2125,50
20241220,131700,189598250,2125,2125,2125,2125,108
20241220,131600,189368750,2125,2125,2125,2125,6
20241220,131500,189356000,2125,2130,2130,2125,10
20241220,131400,189334725,2130,2130,2130,2130,153
20241220,131300,189008835,2130,2130,2130,2130,504
20241220,131200,187935315,2120,2120,2120,2120,0
20241220,131100,187935315,2120,2120,2130,2120,978
20241220,131000,185859665,2125,2125,2125,2125,969
20241220,130900,183800540,2130,2130,2130,2130,0
20241220,130800,183800540,2130,2130,2130,2130,100
20241220,130700,183587540,2135,2135,2135,2135,0
20241220,130600,183587540,2135,2135,2135,2135,0
20241220,130500,183587540,2135,2135,2135,2135,0
20241220,130400,183587540,2135,2135,2135,2135,0
20241220,130300,183587540,2135,2135,2135,2135,0
20241220,130200,183587540,2135,2135,2135,2135,0
20241220,130100,183587540,2135,2135,2135,2135,0
20241220,130000,183587540,2135,2135,2135,2135,0
20241220,125900,183587540,2135,2135,2135,2135,0
20241220,125800,183587540,2135,2135,2135,2135,0
20241220,125700,183587540,2135,2135,2135,2135,0
20241220,125600,183587540,2135,2135,2135,2135,0
20241220,125500,183587540,2135,2135,2135,2135,145
20241220,125400,183277965,2135,2135,2135,2135,193
20241220,125300,182865910,2150,2150,2150,2150,0
20241220,125200,182865910,2150,2150,2150,2150,0
20241220,125100,182865910,2150,2150,2150,2150,0
20241220,125000,182865910,2150,2150,2150,2150,2
20241220,124900,182861610,2150,2140,2150,2130,815
20241220,124800,181125100,2140,2140,2140,2140,166
20241220,124700,180769860,2150,2150,2150,2150,5
20241220,124600,180759110,2150,2150,2150,2150,0
20241220,124500,180759110,2150,2150,2150,2150,6
20241220,124400,180746210,2150,2150,2150,2150,0
20241220,124300,180746210,2150,2150,2150,2150,3
20241220,124200,180739760,2150,2150,2150,2150,9
20241220,124100,180720410,2150,2150,2150,2145,7
20241220,124000,180705365,2135,2135,2135,2135,1004
20241220,123900,178561825,2135,2135,2135,2135,0
20241220,123800,178561825,2135,2135,2135,2135,6
20241220,123700,178549015,2135,2140,2140,2135,123
20241220,123600,178285840,2135,2135,2135,2135,0
20241220,123500,178285840,2135,2135,2135,2135,0
20241220,123400,178285840,2135,2135,2135,2135,0
20241220,123300,178285840,2135,2135,2135,2135,0
20241220,123200,178285840,2135,2135,2135,2135,0
20241220,123100,178285840,2135,2135,2135,2135,20
20241220,123000,178243140,2135,2135,2135,2135,0
20241220,122900,178243140,2135,2135,2135,2135,0
20241220,122800,178243140,2135,2135,2135,2135,0
20241220,122700,178243140,2135,2135,2135,2135,0
20241220,122600,178243140,2135,2135,2135,2135,0
20241220,122500,178243140,2135,2135,2135,2135,2
20241220,122400,178238870,2135,2135,2135,2135,0
20241220,122300,178238870,2135,2135,2135,2135,0
20241220,122200,178238870,2135,2135,2135,2135,0
20241220,122100,178238870,2135,2135,2135,2135,0
20241220,122000,178238870,2135,2135,2135,2135,0
20241220,121900,178238870,2135,2135,2135,2135,2
20241220,121800,178234600,2135,2135,2135,2135,0
20241220,121700,178234600,2135,2145,2145,2135,234
20241220,121600,177734890,2145,2145,2145,2145,0
20241220,121500,177734890,2145,2145,2145,2145,0
20241220,121400,177734890,2145,2145,2145,2145,7
20241220,121300,177719875,2145,2145,2145,2145,0
20241220,121200,177719875,2145,2145,2145,2145,0
20241220,121100,177719875,2145,2145,2145,2145,225
20241220,121000,177237250,2150,2150,2150,2150,0
20241220,120900,177237250,2150,2150,2150,2150,0
20241220,120800,177237250,2150,2150,2150,2150,164
20241220,120700,176884650,2160,2160,2160,2160,0
20241220,120600,176884650,2160,2160,2160,2160,0
20241220,120500,176884650,2160,2160,2160,2160,1
20241220,120400,176882490,2160,2160,2160,2160,0
20241220,120300,176882490,2160,2160,2160,2160,0
20241220,120200,176882490,2160,2145,2160,2145,429
20241220,120100,175960350,2150,2150,2150,2150,0
20241220,120000,175960350,2150,2150,2150,2150,0
20241220,115900,175960350,2150,2150,2150,2135,785
20241220,115800,174277025,2150,2150,2150,2150,0
20241220,115700,174277025,2150,2150,2150,2150,0
20241220,115600,174277025,2150,2150,2150,2150,765
20241220,115500,172632275,2155,2155,2155,2155,701
20241220,115400,171121620,2155,2155,2155,2155,1
20241220,115300,171119465,2155,2155,2155,2155,5
20241220,115200,171108690,2155,2155,2155,2155,0
20241220,115100,171108690,2155,2155,2155,2155,10
20241220,115000,171087140,2160,2160,2160,2160,0
20241220,114900,171087140,2160,2160,2160,2160,200
20241220,114800,170655140,2155,2155,2155,2155,0
20241220,114700,170655140,2155,2155,2155,2155,0
20241220,114600,170655140,2155,2155,2155,2155,0
20241220,114500,170655140,2155,2155,2155,2155,0
20241220,114400,170655140,2155,2160,2160,2155,1042
20241220,114300,168405630,2160,2160,2160,2160,1
20241220,114200,168403470,2160,2160,2160,2160,2
20241220,114100,168399150,2170,2170,2170,2170,0
20241220,114000,168399150,2170,2170,2170,2170,74
20241220,113900,168238570,2150,2150,2150,2150,0
20241220,113800,168238570,2150,2160,2160,2150,600
20241220,113700,166946630,2160,2165,2165,2160,1959
20241220,113600,162705450,2165,2165,2170,2165,63
20241220,113500,162569020,2170,2170,2170,2170,1
20241220,113400,162566850,2170,2170,2170,2170,62
20241220,113300,162432310,2170,2170,2170,2170,785
20241220,113200,160728860,2175,2175,2175,2175,0
20241220,113100,160728860,2175,2175,2175,2175,1849
20241220,113000,156707285,2175,2175,2175,2175,2
20241220,112900,156702935,2175,2180,2180,2175,670
20241220,112800,155242360,2185,2185,2185,2185,0
20241220,112700,155242360,2185,2185,2185,2185,0
20241220,112600,155242360,2185,2185,2185,2185,0
20241220,112500,155242360,2185,2190,2190,2185,591
20241220,112400,153949505,2195,2195,2195,2195,0
20241220,112300,153949505,2195,2195,2195,2195,0
20241220,112200,153949505,2195,2195,2195,2195,1
20241220,112100,153947310,2190,2190,2190,2190,1
20241220,112000,153945120,2195,2195,2195,2195,0
20241220,111900,153945120,2195,2195,2195,2195,0
20241220,111800,153945120,2195,2185,2195,2185,2303
20241220,111700,148897275,2180,2185,2185,2180,922
20241220,111600,146883630,2190,2190,2190,2190,1
20241220,111500,146881440,2185,2185,2185,2185,0
20241220,111400,146881440,2185,2185,2185,2185,0
20241220,111300,146881440,2185,2185,2185,2185,0
20241220,111200,146881440,2185,2185,2185,2185,0
20241220,111100,146881440,2185,2185,2185,2180,1706
20241220,111000,143156830,2185,2185,2185,2185,180
20241220,110900,142763530,2180,2180,2180,2180,0
20241220,110800,142763530,2180,2185,2185,2180,314
20241220,110700,142077735,2185,2190,2190,2185,885
20241220,110600,140140295,2190,2190,2190,2190,479
20241220,110500,139091285,2190,2190,2190,2190,392
20241220,110400,138232805,2190,2190,2190,2190,632
20241220,110300,136848725,2200,2200,2200,2200,0
20241220,110200,136848725,2200,2195,2200,2195,97
20241220,110100,136635350,2200,2195,2200,2195,2607
20241220,110000,130900250,2190,2185,2195,2185,197
20241220,105900,130468515,2195,2190,2195,2190,513
20241220,105800,129344560,2185,2180,2185,2180,91
20241220,105700,129145850,2180,2180,2180,2175,514
20241220,105600,128025610,2190,2190,2190,2190,0
20241220,105500,128025610,2190,2190,2190,2190,468
20241220,105400,127000690,2185,2175,2185,2175,121
20241220,105300,126736525,2170,2170,2170,2170,0
20241220,105200,126736525,2170,2170,2170,2170,0
20241220,105100,126736525,2170,2170,2170,2170,0
20241220,105000,126736525,2170,2170,2170,2170,100
20241220,104900,126519525,2170,2170,2170,2170,0
20241220,104800,126519525,2170,2170,2170,2170,1165
20241220,104700,123991475,2180,2180,2180,2180,500
20241220,104600,122901475,2180,2180,2180,2180,472
20241220,104500,121872515,2180,2180,2180,2180,0
20241220,104400,121872515,2180,2180,2180,2180,0
20241220,104300,121872515,2180,2180,2180,2180,100
20241220,104200,121654515,2180,2180,2180,2180,772
20241220,104100,119971555,2180,2180,2180,2180,92
20241220,104000,119770995,2185,2185,2185,2185,0
20241220,103900,119770995,2185,2180,2185,2180,766
20241220,103800,118098275,2180,2175,2180,2175,113
20241220,103700,117852035,2180,2170,2180,2170,2166
20241220,103600,113151065,2165,2165,2170,2160,5632
20241220,103500,100944155,2165,2165,2165,2165,79
20241220,103400,100773120,2165,2165,2165,2165,1651
20241220,103300,97198705,2165,2165,2165,2165,0
20241220,103200,97198705,2165,2160,2165,2160,451
20241220,103100,96222790,2165,2165,2165,2165,0
20241220,103000,96222790,2165,2165,2165,2165,0
20241220,102900,96222790,2165,2150,2165,2150,1524
20241220,102800,92937615,2150,2150,2150,2150,0
20241220,102700,92937615,2150,2150,2150,2150,0
20241220,102600,92937615,2150,2150,2150,2150,0
20241220,102500,92937615,2150,2150,2150,2150,0
20241220,102400,92937615,2150,2150,2150,2150,430
20241220,102300,92013115,2150,2150,2150,2150,82
20241220,102200,91836815,2145,2145,2145,2145,196
20241220,102100,91416395,2150,2150,2150,2150,0
20241220,102000,91416395,2150,2135,2150,2135,550
20241220,101900,90240300,2150,2140,2150,2140,390
20241220,101800,89404870,2150,2150,2150,2150,0
20241220,101700,89404870,2150,2145,2150,2145,251
20241220,101600,88866075,2150,2150,2150,2150,172
20241220,101500,88496275,2150,2150,2160,2150,190
20241220,101400,88086945,2150,2165,2165,2150,279
20241220,101300,87486015,2165,2150,2165,2150,284
20241220,101200,86871215,2170,2170,2170,2170,0
20241220,101100,86871215,2170,2170,2170,2170,223
20241220,101000,86387305,2170,2170,2170,2170,88
20241220,100900,86196345,2170,2165,2170,2165,308
20241220,100800,85529135,2165,2165,2165,2165,1
20241220,100700,85526970,2165,2165,2165,2165,75
20241220,100600,85364595,2165,2165,2165,2165,0
20241220,100500,85364595,2165,2170,2170,2165,17
20241220,100400,85327760,2150,2155,2170,2150,1484
20241220,100300,82136160,2160,2165,2165,2160,1412
20241220,100200,79081485,2170,2170,2185,2170,502
20241220,100100,77991380,2190,2180,2190,2180,533
20241220,100000,76828170,2180,2180,2180,2180,0
20241220,095900,76828170,2180,2180,2180,2180,101
20241220,095800,76607990,2180,2175,2180,2175,22
20241220,095700,76560035,2175,2175,2175,2175,0
20241220,095600,76560035,2175,2175,2175,2175,95
20241220,095500,76353410,2180,2180,2180,2180,5
20241220,095400,76342510,2180,2180,2180,2180,0
20241220,095300,76342510,2180,2180,2180,2180,0
20241220,095200,76342510,2180,2180,2180,2180,557
20241220,095100,75128250,2195,2195,2195,2195,1
20241220,095000,75126055,2185,2185,2185,2185,0
20241220,094900,75126055,2185,2185,2185,2185,0
20241220,094800,75126055,2185,2185,2185,2185,0
20241220,094700,75126055,2185,2200,2200,2185,491
20241220,094600,74053190,2200,2200,2200,2200,47
20241220,094500,73949790,2200,2200,2200,2180,2799
20241220,094400,67802370,2200,2200,2200,2200,20
20241220,094300,67758370,2195,2195,2195,2180,531
20241220,094200,66592900,2195,2195,2195,2195,7
20241220,094100,66577535,2180,2180,2180,2180,872
20241220,094000,64676575,2180,2180,2195,2180,390
20241220,093900,63821515,2180,2200,2205,2180,1091
20241220,093800,61439775,2200,2195,2200,2195,3733
20241220,093700,53239285,2180,2190,2190,2180,218
20241220,093600,52762045,2180,2175,2180,2175,86
20241220,093500,52574850,2190,2185,2190,2180,3028
20241220,093400,45947700,2185,2155,2185,2155,761
20241220,093300,44289775,2180,2180,2180,2180,101
20241220,093200,44069595,2180,2180,2180,2180,1
20241220,093100,44067415,2175,2165,2175,2165,1074
20241220,093000,41741735,2165,2165,2165,2165,506
20241220,092900,40646245,2165,2165,2165,2165,1
20241220,092800,40644080,2185,2185,2185,2185,2
20241220,092700,40639710,2185,2165,2185,2165,2495
20241220,092600,35203990,2175,2175,2175,2175,372
20241220,092500,34394890,2165,2165,2165,2165,140
20241220,092400,34091790,2175,2165,2175,2165,232
20241220,092300,33587860,2175,2165,2175,2165,136
20241220,092200,33292560,2175,2170,2175,2170,307
20241220,092100,32625835,2175,2175,2175,2170,1323
20241220,092000,29748595,2180,2175,2185,2175,1186
20241220,091900,27163520,2175,2175,2175,2165,1385
20241220,091800,24156145,2175,2175,2175,2175,0
20241220,091700,24156145,2175,2175,2175,2175,391
20241220,091600,23305720,2180,2165,2180,2160,701
20241220,091500,21784310,2170,2175,2175,2170,528
20241220,091400,20636515,2175,2180,2180,2175,565
20241220,091300,19407240,2175,2175,2175,2145,996
20241220,091200,17243235,2175,2160,2175,2160,246
20241220,091100,16709235,2150,2130,2150,2130,931
20241220,091000,14711470,2130,2115,2130,2115,4753
20241220,090900,4589530,2115,2115,2115,2115,24
20241220,090800,4538770,2115,2115,2115,2115,252
20241220,090700,4005790,2115,2115,2115,2115,0
20241220,090600,4005790,2115,2115,2145,2115,440
20241220,090500,3072910,2115,2115,2145,2115,348
20241220,090400,2334400,2120,2125,2125,2120,288
20241220,090300,1723290,2145,2120,2145,2120,31
20241220,090200,1657045,2120,2145,2145,2120,616
20241220,090100,339600,2145,2145,2145,2145,20
20241220,090000,296700,2150,2150,2150,2150,138