KissMeData/354200/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,212400,195934375,2265,2265,2265,2265,218
20241216,212300,195934375,2265,2265,2265,2265,0
20241216,212200,195934375,2265,2265,2265,2265,0
20241216,212100,195934375,2265,2265,2265,2265,0
20241216,212000,195934375,2265,2265,2265,2265,0
20241216,211900,195934375,2265,2265,2265,2265,0
20241216,211800,195934375,2265,2265,2265,2265,0
20241216,211700,195934375,2265,2265,2265,2265,0
20241216,211600,195934375,2265,2265,2265,2265,0
20241216,211500,195934375,2265,2265,2265,2265,0
20241216,211400,195934375,2265,2265,2265,2265,0
20241216,211300,195934375,2265,2265,2265,2265,0
20241216,211200,195934375,2265,2265,2265,2265,0
20241216,211100,195934375,2265,2265,2265,2265,0
20241216,211000,195934375,2265,2265,2265,2265,0
20241216,210900,195934375,2265,2265,2265,2265,0
20241216,210800,195934375,2265,2265,2265,2265,0
20241216,210700,195934375,2265,2265,2265,2265,0
20241216,210600,195934375,2265,2265,2265,2265,0
20241216,210500,195934375,2265,2265,2265,2265,0
20241216,210400,195934375,2265,2265,2265,2265,0
20241216,210300,195934375,2265,2265,2265,2265,0
20241216,210200,195934375,2265,2265,2265,2265,0
20241216,210100,195934375,2265,2265,2265,2265,0
20241216,210000,195934375,2265,2265,2265,2265,0
20241216,205900,195934375,2265,2265,2265,2265,0
20241216,205800,195934375,2265,2265,2265,2265,0
20241216,205700,195934375,2265,2265,2265,2265,0
20241216,205600,195934375,2265,2265,2265,2265,0
20241216,205500,195934375,2265,2265,2265,2265,0
20241216,205400,195934375,2265,2265,2265,2265,218
20241216,205300,195934375,2265,2265,2265,2265,0
20241216,205200,195934375,2265,2265,2265,2265,0
20241216,205100,195934375,2265,2265,2265,2265,0
20241216,205000,195934375,2265,2265,2265,2265,0
20241216,204900,195934375,2265,2265,2265,2265,0
20241216,204800,195934375,2265,2265,2265,2265,0
20241216,204700,195934375,2265,2265,2265,2265,0
20241216,204600,195934375,2265,2265,2265,2265,0
20241216,204500,195934375,2265,2265,2265,2265,0
20241216,204400,195934375,2265,2265,2265,2265,0
20241216,204300,195934375,2265,2265,2265,2265,0
20241216,204200,195934375,2265,2265,2265,2265,0
20241216,204100,195934375,2265,2265,2265,2265,0
20241216,204000,195934375,2265,2265,2265,2265,0
20241216,203900,195934375,2265,2265,2265,2265,0
20241216,203800,195934375,2265,2265,2265,2265,0
20241216,203700,195934375,2265,2265,2265,2265,0
20241216,203600,195934375,2265,2265,2265,2265,0
20241216,203500,195934375,2265,2265,2265,2265,0
20241216,203400,195934375,2265,2265,2265,2265,0
20241216,203300,195934375,2265,2265,2265,2265,0
20241216,203200,195934375,2265,2265,2265,2265,0
20241216,203100,195934375,2265,2265,2265,2265,0
20241216,203000,195934375,2265,2265,2265,2265,0
20241216,202900,195934375,2265,2265,2265,2265,0
20241216,202800,195934375,2265,2265,2265,2265,0
20241216,202700,195934375,2265,2265,2265,2265,0
20241216,202600,195934375,2265,2265,2265,2265,0
20241216,202500,195934375,2265,2265,2265,2265,0
20241216,202400,195934375,2265,2265,2265,2265,218
20241216,202300,195934375,2265,2265,2265,2265,0
20241216,202200,195934375,2265,2265,2265,2265,0
20241216,202100,195934375,2265,2265,2265,2265,0
20241216,202000,195934375,2265,2265,2265,2265,0
20241216,201900,195934375,2265,2265,2265,2265,0
20241216,201800,195934375,2265,2265,2265,2265,0
20241216,201700,195934375,2265,2265,2265,2265,0
20241216,201600,195934375,2265,2265,2265,2265,0
20241216,201500,195934375,2265,2265,2265,2265,0
20241216,201400,195934375,2265,2265,2265,2265,0
20241216,201300,195934375,2265,2265,2265,2265,0
20241216,201200,195934375,2265,2265,2265,2265,0
20241216,201100,195934375,2265,2265,2265,2265,0
20241216,201000,195934375,2265,2265,2265,2265,0
20241216,200900,195934375,2265,2265,2265,2265,0
20241216,200800,195934375,2265,2265,2265,2265,0
20241216,200700,195934375,2265,2265,2265,2265,0
20241216,200600,195934375,2265,2265,2265,2265,0
20241216,200500,195934375,2265,2265,2265,2265,0
20241216,200400,195934375,2265,2265,2265,2265,0
20241216,200300,195934375,2265,2265,2265,2265,0
20241216,200200,195934375,2265,2265,2265,2265,0
20241216,200100,195934375,2265,2265,2265,2265,0
20241216,200000,195934375,2265,2265,2265,2265,0
20241216,195900,195934375,2265,2265,2265,2265,0
20241216,195800,195934375,2265,2265,2265,2265,0
20241216,195700,195934375,2265,2265,2265,2265,0
20241216,195600,195934375,2265,2265,2265,2265,0
20241216,195500,195934375,2265,2265,2265,2265,0
20241216,195400,195934375,2265,2265,2265,2265,218
20241216,195300,195934375,2265,2265,2265,2265,0
20241216,195200,195934375,2265,2265,2265,2265,0
20241216,195100,195934375,2265,2265,2265,2265,0
20241216,195000,195934375,2265,2265,2265,2265,0
20241216,194900,195934375,2265,2265,2265,2265,0
20241216,194800,195934375,2265,2265,2265,2265,0
20241216,194700,195934375,2265,2265,2265,2265,0
20241216,194600,195934375,2265,2265,2265,2265,0
20241216,194500,195934375,2265,2265,2265,2265,0
20241216,194400,195934375,2265,2265,2265,2265,0
20241216,194300,195934375,2265,2265,2265,2265,0
20241216,194200,195934375,2265,2265,2265,2265,0
20241216,194100,195934375,2265,2265,2265,2265,0
20241216,194000,195934375,2265,2265,2265,2265,0
20241216,193900,195934375,2265,2265,2265,2265,0
20241216,193800,195934375,2265,2265,2265,2265,0
20241216,193700,195934375,2265,2265,2265,2265,0
20241216,193600,195934375,2265,2265,2265,2265,0
20241216,193500,195934375,2265,2265,2265,2265,0
20241216,193400,195934375,2265,2265,2265,2265,0
20241216,193300,195934375,2265,2265,2265,2265,0
20241216,193200,195934375,2265,2265,2265,2265,0
20241216,193100,195934375,2265,2265,2265,2265,0
20241216,193000,195934375,2265,2265,2265,2265,0
20241216,192900,195934375,2265,2265,2265,2265,0
20241216,192800,195934375,2265,2265,2265,2265,0
20241216,192700,195934375,2265,2265,2265,2265,0
20241216,192600,195934375,2265,2265,2265,2265,0
20241216,192500,195934375,2265,2265,2265,2265,0
20241216,192400,195934375,2265,2265,2265,2265,218
20241216,192300,195934375,2265,2265,2265,2265,0
20241216,192200,195934375,2265,2265,2265,2265,0
20241216,192100,195934375,2265,2265,2265,2265,0
20241216,192000,195934375,2265,2265,2265,2265,0
20241216,191900,195934375,2265,2265,2265,2265,0
20241216,191800,195934375,2265,2265,2265,2265,0
20241216,191700,195934375,2265,2265,2265,2265,0
20241216,191600,195934375,2265,2265,2265,2265,0
20241216,191500,195934375,2265,2265,2265,2265,0
20241216,191400,195934375,2265,2265,2265,2265,0
20241216,191300,195934375,2265,2265,2265,2265,0
20241216,191200,195934375,2265,2265,2265,2265,0
20241216,191100,195934375,2265,2265,2265,2265,0
20241216,191000,195934375,2265,2265,2265,2265,0
20241216,190900,195934375,2265,2265,2265,2265,0
20241216,190800,195934375,2265,2265,2265,2265,0
20241216,190700,195934375,2265,2265,2265,2265,0
20241216,190600,195934375,2265,2265,2265,2265,0
20241216,190500,195934375,2265,2265,2265,2265,0
20241216,190400,195934375,2265,2265,2265,2265,0
20241216,190300,195934375,2265,2265,2265,2265,0
20241216,190200,195934375,2265,2265,2265,2265,0
20241216,190100,195934375,2265,2265,2265,2265,0
20241216,190000,195934375,2265,2265,2265,2265,0
20241216,185900,195934375,2265,2265,2265,2265,0
20241216,185800,195934375,2265,2265,2265,2265,0
20241216,185700,195934375,2265,2265,2265,2265,0
20241216,185600,195934375,2265,2265,2265,2265,0
20241216,185500,195934375,2265,2265,2265,2265,0
20241216,185400,195934375,2265,2265,2265,2265,218
20241216,185300,195934375,2265,2265,2265,2265,0
20241216,185200,195934375,2265,2265,2265,2265,0
20241216,185100,195934375,2265,2265,2265,2265,0
20241216,185000,195934375,2265,2265,2265,2265,0
20241216,184900,195934375,2265,2265,2265,2265,0
20241216,184800,195934375,2265,2265,2265,2265,0
20241216,184700,195934375,2265,2265,2265,2265,0
20241216,184600,195934375,2265,2265,2265,2265,0
20241216,184500,195934375,2265,2265,2265,2265,0
20241216,184400,195934375,2265,2265,2265,2265,0
20241216,184300,195934375,2265,2265,2265,2265,0
20241216,184200,195934375,2265,2265,2265,2265,0
20241216,184100,195934375,2265,2265,2265,2265,0
20241216,184000,195934375,2265,2265,2265,2265,0
20241216,183900,195934375,2265,2265,2265,2265,0
20241216,183800,195934375,2265,2265,2265,2265,0
20241216,183700,195934375,2265,2265,2265,2265,0
20241216,183600,195934375,2265,2265,2265,2265,0
20241216,183500,195934375,2265,2265,2265,2265,0
20241216,183400,195934375,2265,2265,2265,2265,0
20241216,183300,195934375,2265,2265,2265,2265,0
20241216,183200,195934375,2265,2265,2265,2265,0
20241216,183100,195934375,2265,2265,2265,2265,0
20241216,183000,195934375,2265,2265,2265,2265,0
20241216,182900,195934375,2265,2265,2265,2265,0
20241216,182800,195934375,2265,2265,2265,2265,0
20241216,182700,195934375,2265,2265,2265,2265,0
20241216,182600,195934375,2265,2265,2265,2265,0
20241216,182500,195934375,2265,2265,2265,2265,0
20241216,182400,195934375,2265,2265,2265,2265,218
20241216,182300,195934375,2265,2265,2265,2265,0
20241216,182200,195934375,2265,2265,2265,2265,0
20241216,182100,195934375,2265,2265,2265,2265,0
20241216,182000,195934375,2265,2265,2265,2265,0
20241216,181900,195934375,2265,2265,2265,2265,0
20241216,181800,195934375,2265,2265,2265,2265,0
20241216,181700,195934375,2265,2265,2265,2265,0
20241216,181600,195934375,2265,2265,2265,2265,0
20241216,181500,195934375,2265,2265,2265,2265,0
20241216,181400,195934375,2265,2265,2265,2265,0
20241216,181300,195934375,2265,2265,2265,2265,0
20241216,181200,195934375,2265,2265,2265,2265,0
20241216,181100,195934375,2265,2265,2265,2265,0
20241216,181000,195934375,2265,2265,2265,2265,0
20241216,180900,195934375,2265,2265,2265,2265,0
20241216,180800,195934375,2265,2265,2265,2265,0
20241216,180700,195934375,2265,2265,2265,2265,0
20241216,180600,195934375,2265,2265,2265,2265,0
20241216,180500,195934375,2265,2265,2265,2265,0
20241216,180400,195934375,2265,2265,2265,2265,0
20241216,180300,195934375,2265,2265,2265,2265,0
20241216,180200,195934375,2265,2265,2265,2265,0
20241216,180100,195934375,2265,2265,2265,2265,0
20241216,180000,195934375,2265,2265,2265,2265,0
20241216,175900,195934375,2265,2265,2265,2265,0
20241216,175800,195934375,2265,2265,2265,2265,0
20241216,175700,195934375,2265,2265,2265,2265,0
20241216,175600,195934375,2265,2265,2265,2265,0
20241216,175500,195934375,2265,2265,2265,2265,0
20241216,175400,195934375,2265,2265,2265,2265,218
20241216,175300,195934375,2265,2265,2265,2265,0
20241216,175200,195934375,2265,2265,2265,2265,0
20241216,175100,195934375,2265,2265,2265,2265,0
20241216,175000,195934375,2265,2265,2265,2265,0
20241216,174900,195934375,2265,2265,2265,2265,0
20241216,174800,195934375,2265,2265,2265,2265,0
20241216,174700,195934375,2265,2265,2265,2265,0
20241216,174600,195934375,2265,2265,2265,2265,0
20241216,174500,195934375,2265,2265,2265,2265,0
20241216,174400,195934375,2265,2265,2265,2265,0
20241216,174300,195934375,2265,2265,2265,2265,0
20241216,174200,195934375,2265,2265,2265,2265,0
20241216,174100,195934375,2265,2265,2265,2265,0
20241216,174000,195934375,2265,2265,2265,2265,0
20241216,173900,195934375,2265,2265,2265,2265,0
20241216,173800,195934375,2265,2265,2265,2265,0
20241216,173700,195934375,2265,2265,2265,2265,0
20241216,173600,195934375,2265,2265,2265,2265,0
20241216,173500,195934375,2265,2265,2265,2265,0
20241216,173400,195934375,2265,2265,2265,2265,0
20241216,173300,195934375,2265,2265,2265,2265,0
20241216,173200,195934375,2265,2265,2265,2265,0
20241216,173100,195934375,2265,2265,2265,2265,0
20241216,173000,195934375,2265,2265,2265,2265,0
20241216,172900,195934375,2265,2265,2265,2265,0
20241216,172800,195934375,2265,2265,2265,2265,0
20241216,172700,195934375,2265,2265,2265,2265,0
20241216,172600,195934375,2265,2265,2265,2265,0
20241216,172500,195934375,2265,2265,2265,2265,0
20241216,172400,195934375,2265,2265,2265,2265,218
20241216,172300,195934375,2265,2265,2265,2265,0
20241216,172200,195934375,2265,2265,2265,2265,0
20241216,172100,195934375,2265,2265,2265,2265,0
20241216,172000,195934375,2265,2265,2265,2265,0
20241216,171900,195934375,2265,2265,2265,2265,0
20241216,171800,195934375,2265,2265,2265,2265,0
20241216,171700,195934375,2265,2265,2265,2265,0
20241216,171600,195934375,2265,2265,2265,2265,0
20241216,171500,195934375,2265,2265,2265,2265,0
20241216,171400,195934375,2265,2265,2265,2265,0
20241216,171300,195934375,2265,2265,2265,2265,0
20241216,171200,195934375,2265,2265,2265,2265,0
20241216,171100,195934375,2265,2265,2265,2265,0
20241216,171000,195934375,2265,2265,2265,2265,0
20241216,170900,195934375,2265,2265,2265,2265,0
20241216,170800,195934375,2265,2265,2265,2265,0
20241216,170700,195934375,2265,2265,2265,2265,0
20241216,170600,195934375,2265,2265,2265,2265,0
20241216,170500,195934375,2265,2265,2265,2265,0
20241216,170400,195934375,2265,2265,2265,2265,0
20241216,170300,195934375,2265,2265,2265,2265,0
20241216,170200,195934375,2265,2265,2265,2265,0
20241216,170100,195934375,2265,2265,2265,2265,0
20241216,170000,195934375,2265,2265,2265,2265,0
20241216,165900,195934375,2265,2265,2265,2265,0
20241216,165800,195934375,2265,2265,2265,2265,0
20241216,165700,195934375,2265,2265,2265,2265,0
20241216,165600,195934375,2265,2265,2265,2265,0
20241216,165500,195934375,2265,2265,2265,2265,0
20241216,165400,195934375,2265,2265,2265,2265,218
20241216,165300,195934375,2265,2265,2265,2265,0
20241216,165200,195934375,2265,2265,2265,2265,0
20241216,165100,195934375,2265,2265,2265,2265,0
20241216,165000,195934375,2265,2265,2265,2265,0
20241216,164900,195934375,2265,2265,2265,2265,0
20241216,164800,195934375,2265,2265,2265,2265,0
20241216,164700,195934375,2265,2265,2265,2265,0
20241216,164600,195934375,2265,2265,2265,2265,0
20241216,164500,195934375,2265,2265,2265,2265,0
20241216,164400,195934375,2265,2265,2265,2265,0
20241216,164300,195934375,2265,2265,2265,2265,0
20241216,164200,195934375,2265,2265,2265,2265,0
20241216,164100,195934375,2265,2265,2265,2265,0
20241216,164000,195934375,2265,2265,2265,2265,0
20241216,163900,195934375,2265,2265,2265,2265,0
20241216,163800,195934375,2265,2265,2265,2265,0
20241216,163700,195934375,2265,2265,2265,2265,0
20241216,163600,195934375,2265,2265,2265,2265,0
20241216,163500,195934375,2265,2265,2265,2265,0
20241216,163400,195934375,2265,2265,2265,2265,0
20241216,163300,195934375,2265,2265,2265,2265,0
20241216,163200,195934375,2265,2265,2265,2265,0
20241216,163100,195934375,2265,2265,2265,2265,0
20241216,163000,195934375,2265,2265,2265,2265,0
20241216,162900,195934375,2265,2265,2265,2265,0
20241216,162800,195934375,2265,2265,2265,2265,0
20241216,162700,195934375,2265,2265,2265,2265,0
20241216,162600,195934375,2265,2265,2265,2265,0
20241216,162500,195934375,2265,2265,2265,2265,0
20241216,162400,195934375,2265,2265,2265,2265,218
20241216,162300,195934375,2265,2265,2265,2265,0
20241216,162200,195934375,2265,2265,2265,2265,0
20241216,162100,195934375,2265,2265,2265,2265,0
20241216,162000,195934375,2265,2265,2265,2265,0
20241216,161900,195934375,2265,2265,2265,2265,0
20241216,161800,195934375,2265,2265,2265,2265,0
20241216,161700,195934375,2265,2265,2265,2265,0
20241216,161600,195934375,2265,2265,2265,2265,0
20241216,161500,195934375,2265,2265,2265,2265,0
20241216,161400,195934375,2265,2265,2265,2265,0
20241216,161300,195934375,2265,2265,2265,2265,0
20241216,161200,195934375,2265,2265,2265,2265,0
20241216,161100,195934375,2265,2265,2265,2265,0
20241216,161000,195934375,2265,2265,2265,2265,0
20241216,160900,195934375,2265,2265,2265,2265,0
20241216,160800,195934375,2265,2265,2265,2265,0
20241216,160700,195934375,2265,2265,2265,2265,0
20241216,160600,195934375,2265,2265,2265,2265,0
20241216,160500,195934375,2265,2265,2265,2265,0
20241216,160400,195934375,2265,2265,2265,2265,0
20241216,160300,195934375,2265,2265,2265,2265,0
20241216,160200,195934375,2265,2265,2265,2265,0
20241216,160100,195934375,2265,2265,2265,2265,0
20241216,160000,195934375,2265,2265,2265,2265,0
20241216,155900,195934375,2265,2265,2265,2265,0
20241216,155800,195934375,2265,2265,2265,2265,0
20241216,155700,195934375,2265,2265,2265,2265,0
20241216,155600,195934375,2265,2265,2265,2265,0
20241216,155500,195934375,2265,2265,2265,2265,0
20241216,155400,195934375,2265,2265,2265,2265,218
20241216,155300,195934375,2265,2265,2265,2265,0
20241216,155200,195934375,2265,2265,2265,2265,0
20241216,155100,195934375,2265,2265,2265,2265,0
20241216,155000,195934375,2265,2265,2265,2265,0
20241216,154900,195934375,2265,2265,2265,2265,0
20241216,154800,195934375,2265,2265,2265,2265,0
20241216,154700,195934375,2265,2265,2265,2265,0
20241216,154600,195934375,2265,2265,2265,2265,0
20241216,154500,195934375,2265,2265,2265,2265,0
20241216,154400,195934375,2265,2265,2265,2265,0
20241216,154300,195934375,2265,2265,2265,2265,0
20241216,154200,195934375,2265,2265,2265,2265,0
20241216,154100,195934375,2265,2265,2265,2265,0
20241216,154000,195934375,2265,2265,2265,2265,0
20241216,153900,195934375,2265,2265,2265,2265,0
20241216,153800,195934375,2265,2265,2265,2265,0
20241216,153700,195934375,2265,2265,2265,2265,0
20241216,153600,195934375,2265,2265,2265,2265,0
20241216,153500,195934375,2265,2265,2265,2265,0
20241216,153400,195934375,2265,2265,2265,2265,0
20241216,153300,195934375,2265,2265,2265,2265,0
20241216,153200,195934375,2265,2265,2265,2265,0
20241216,153100,195934375,2265,2265,2265,2265,0
20241216,153000,195934375,2265,2265,2265,2265,218
20241216,152900,195440605,2270,2270,2270,2270,0
20241216,152800,195440605,2270,2270,2270,2270,0
20241216,152700,195440605,2270,2270,2270,2270,0
20241216,152600,195440605,2270,2270,2270,2270,0
20241216,152500,195440605,2270,2270,2270,2270,0
20241216,152400,195440605,2270,2270,2270,2270,0
20241216,152300,195440605,2270,2270,2270,2270,0
20241216,152200,195440605,2270,2270,2270,2270,0
20241216,152100,195440605,2270,2270,2270,2270,0
20241216,152000,195440605,2270,2270,2270,2270,0
20241216,151900,195440605,2270,2270,2270,2270,1016
20241216,151800,193134285,2270,2270,2270,2270,0
20241216,151700,193134285,2270,2270,2270,2270,0
20241216,151600,193134285,2270,2270,2270,2270,0
20241216,151500,193134285,2270,2270,2270,2270,0
20241216,151400,193134285,2270,2270,2270,2270,0
20241216,151300,193134285,2270,2270,2270,2270,11
20241216,151200,193109315,2265,2265,2265,2265,0
20241216,151100,193109315,2265,2265,2265,2265,0
20241216,151000,193109315,2265,2265,2265,2265,0
20241216,150900,193109315,2265,2265,2265,2265,0
20241216,150800,193109315,2265,2265,2265,2265,427
20241216,150700,192142160,2265,2265,2265,2265,28
20241216,150600,192078740,2265,2265,2265,2265,0
20241216,150500,192078740,2265,2270,2270,2265,1887
20241216,150400,187804670,2270,2265,2270,2265,101
20241216,150300,187575855,2270,2270,2270,2270,1
20241216,150200,187573585,2265,2265,2265,2265,1175
20241216,150100,184912210,2270,2270,2270,2270,519
20241216,150000,183734080,2270,2270,2270,2270,1
20241216,145900,183731810,2265,2270,2270,2265,5
20241216,145800,183720470,2270,2265,2270,2265,199
20241216,145700,183269240,2265,2275,2280,2265,4866
20241216,145600,172201105,2270,2270,2270,2270,724
20241216,145500,170557625,2265,2265,2265,2265,0
20241216,145400,170557625,2265,2265,2265,2265,0
20241216,145300,170557625,2265,2265,2265,2265,372
20241216,145200,169715045,2265,2265,2265,2265,1
20241216,145100,169712780,2260,2260,2260,2260,0
20241216,145000,169712780,2260,2260,2260,2260,0
20241216,144900,169712780,2260,2260,2260,2260,0
20241216,144800,169712780,2260,2260,2260,2260,0
20241216,144700,169712780,2260,2260,2260,2260,49
20241216,144600,169602040,2260,2260,2265,2260,508
20241216,144500,168453955,2265,2265,2265,2260,7
20241216,144400,168438105,2270,2260,2270,2260,2
20241216,144300,168433575,2270,2270,2270,2270,8
20241216,144200,168415415,2250,2250,2250,2250,5
20241216,144100,168404165,2270,2270,2270,2270,0
20241216,144000,168404165,2270,2270,2270,2270,0
20241216,143900,168404165,2270,2270,2270,2270,0
20241216,143800,168404165,2270,2270,2270,2270,0
20241216,143700,168404165,2270,2270,2270,2270,0
20241216,143600,168404165,2270,2270,2270,2270,0
20241216,143500,168404165,2270,2270,2270,2270,0
20241216,143400,168404165,2270,2270,2270,2270,0
20241216,143300,168404165,2270,2270,2270,2270,0
20241216,143200,168404165,2270,2270,2270,2270,0
20241216,143100,168404165,2270,2270,2270,2270,1
20241216,143000,168401895,2250,2250,2250,2250,0
20241216,142900,168401895,2250,2250,2250,2250,0
20241216,142800,168401895,2250,2250,2250,2250,49
20241216,142700,168291645,2250,2255,2255,2250,900
20241216,142600,166265615,2270,2270,2270,2270,0
20241216,142500,166265615,2270,2270,2270,2270,0
20241216,142400,166265615,2270,2270,2270,2270,0
20241216,142300,166265615,2270,2255,2270,2255,105
20241216,142200,166028825,2265,2265,2265,2265,31
20241216,142100,165958610,2260,2260,2260,2260,0
20241216,142000,165958610,2260,2265,2265,2260,27
20241216,141900,165897495,2265,2260,2265,2260,3983
20241216,141800,156886420,2260,2260,2260,2260,0
20241216,141700,156886420,2260,2260,2260,2260,57
20241216,141600,156757600,2260,2260,2260,2260,21
20241216,141500,156710140,2250,2250,2250,2250,1963
20241216,141400,152293390,2255,2255,2255,2255,277
20241216,141300,151668755,2265,2265,2265,2265,0
20241216,141200,151668755,2265,2265,2265,2265,0
20241216,141100,151668755,2265,2265,2265,2265,0
20241216,141000,151668755,2265,2265,2265,2265,0
20241216,140900,151668755,2265,2265,2265,2265,4
20241216,140800,151659695,2255,2255,2255,2255,23
20241216,140700,151607830,2265,2265,2265,2265,0
20241216,140600,151607830,2265,2265,2265,2265,0
20241216,140500,151607830,2265,2265,2265,2265,0
20241216,140400,151607830,2265,2265,2265,2265,2
20241216,140300,151603300,2250,2250,2250,2250,0
20241216,140200,151603300,2250,2250,2250,2250,200
20241216,140100,151153300,2260,2260,2260,2260,30
20241216,140000,151085500,2260,2260,2260,2260,0
20241216,135900,151085500,2260,2260,2260,2260,0
20241216,135800,151085500,2260,2260,2260,2260,0
20241216,135700,151085500,2260,2260,2260,2260,0
20241216,135600,151085500,2260,2260,2260,2260,0
20241216,135500,151085500,2260,2260,2260,2260,0
20241216,135400,151085500,2260,2260,2260,2260,0
20241216,135300,151085500,2260,2260,2260,2260,1
20241216,135200,151083240,2265,2265,2265,2265,0
20241216,135100,151083240,2265,2265,2265,2265,0
20241216,135000,151083240,2265,2245,2265,2245,184
20241216,134900,150668160,2250,2265,2265,2250,61
20241216,134800,150530895,2250,2255,2255,2250,282
20241216,134700,149896385,2265,2265,2265,2265,0
20241216,134600,149896385,2265,2265,2265,2265,0
20241216,134500,149896385,2265,2265,2265,2265,0
20241216,134400,149896385,2265,2265,2265,2265,0
20241216,134300,149896385,2265,2265,2265,2265,3
20241216,134200,149889590,2260,2260,2260,2260,906
20241216,134100,147842030,2260,2260,2260,2260,0
20241216,134000,147842030,2260,2260,2260,2260,0
20241216,133900,147842030,2260,2260,2260,2260,0
20241216,133800,147842030,2260,2260,2260,2260,0
20241216,133700,147842030,2260,2260,2260,2260,0
20241216,133600,147842030,2260,2260,2260,2260,0
20241216,133500,147842030,2260,2260,2260,2260,0
20241216,133400,147842030,2260,2260,2260,2260,9
20241216,133300,147821690,2260,2260,2260,2260,85
20241216,133200,147629590,2250,2250,2250,2250,0
20241216,133100,147629590,2250,2250,2250,2250,63
20241216,133000,147487840,2265,2265,2265,2265,1
20241216,132900,147485575,2270,2270,2270,2270,0
20241216,132800,147485575,2270,2270,2270,2270,0
20241216,132700,147485575,2270,2270,2270,2270,3
20241216,132600,147478765,2250,2250,2250,2250,1149
20241216,132500,144893515,2250,2250,2250,2250,0
20241216,132400,144893515,2250,2250,2250,2250,22
20241216,132300,144844015,2265,2265,2265,2265,0
20241216,132200,144844015,2265,2265,2265,2265,0
20241216,132100,144844015,2265,2265,2265,2265,0
20241216,132000,144844015,2265,2265,2265,2265,1000
20241216,131900,142579015,2265,2265,2265,2265,0
20241216,131800,142579015,2265,2265,2265,2265,0
20241216,131700,142579015,2265,2265,2265,2265,0
20241216,131600,142579015,2265,2265,2265,2265,594
20241216,131500,141233605,2265,2265,2265,2265,0
20241216,131400,141233605,2265,2260,2265,2260,3
20241216,131300,141226815,2255,2255,2255,2255,0
20241216,131200,141226815,2255,2265,2265,2255,11
20241216,131100,141202000,2265,2265,2265,2265,0
20241216,131000,141202000,2265,2265,2265,2265,10
20241216,130900,141179350,2255,2255,2255,2255,500
20241216,130800,140051850,2265,2265,2265,2265,0
20241216,130700,140051850,2265,2265,2265,2265,0
20241216,130600,140051850,2265,2265,2265,2265,3
20241216,130500,140045055,2260,2260,2260,2260,200
20241216,130400,139593055,2260,2260,2260,2260,801
20241216,130300,137782795,2250,2255,2255,2250,1917
20241216,130200,133468045,2260,2260,2260,2260,64
20241216,130100,133323405,2245,2245,2245,2245,0
20241216,130000,133323405,2245,2245,2245,2245,0
20241216,125900,133323405,2245,2245,2245,2245,0
20241216,125800,133323405,2245,2245,2245,2245,0
20241216,125700,133323405,2245,2245,2245,2245,0
20241216,125600,133323405,2245,2245,2245,2245,0
20241216,125500,133323405,2245,2245,2245,2245,0
20241216,125400,133323405,2245,2245,2245,2245,110
20241216,125300,133076455,2245,2245,2245,2245,0
20241216,125200,133076455,2245,2245,2245,2245,1
20241216,125100,133074210,2260,2260,2260,2260,1200
20241216,125000,130362210,2250,2250,2250,2250,0
20241216,124900,130362210,2250,2250,2250,2250,0
20241216,124800,130362210,2250,2250,2250,2250,0
20241216,124700,130362210,2250,2250,2250,2250,0
20241216,124600,130362210,2250,2250,2250,2250,0
20241216,124500,130362210,2250,2250,2250,2250,1
20241216,124400,130359960,2245,2245,2245,2245,0
20241216,124300,130359960,2245,2245,2245,2245,0
20241216,124200,130359960,2245,2245,2245,2245,402
20241216,124100,129457470,2240,2240,2240,2240,0
20241216,124000,129457470,2240,2250,2250,2240,1200
20241216,123900,126763625,2255,2255,2255,2255,442
20241216,123800,125766915,2255,2255,2255,2255,558
20241216,123700,124508625,2265,2265,2265,2265,0
20241216,123600,124508625,2265,2265,2265,2265,0
20241216,123500,124508625,2265,2265,2265,2265,0
20241216,123400,124508625,2265,2265,2265,2265,0
20241216,123300,124508625,2265,2265,2265,2265,0
20241216,123200,124508625,2265,2260,2265,2260,16
20241216,123100,124472460,2260,2260,2260,2250,911
20241216,123000,122418710,2260,2260,2260,2260,0
20241216,122900,122418710,2260,2260,2260,2260,501
20241216,122800,121286450,2260,2260,2260,2260,0
20241216,122700,121286450,2260,2260,2260,2260,0
20241216,122600,121286450,2260,2260,2260,2260,0
20241216,122500,121286450,2260,2260,2260,2260,0
20241216,122400,121286450,2260,2260,2260,2260,0
20241216,122300,121286450,2260,2260,2260,2260,0
20241216,122200,121286450,2260,2260,2260,2260,0
20241216,122100,121286450,2260,2260,2260,2260,0
20241216,122000,121286450,2260,2260,2260,2260,0
20241216,121900,121286450,2260,2260,2260,2260,0
20241216,121800,121286450,2260,2260,2260,2260,50
20241216,121700,121173450,2265,2265,2265,2265,0
20241216,121600,121173450,2265,2265,2265,2265,0
20241216,121500,121173450,2265,2265,2265,2265,3
20241216,121400,121166655,2250,2250,2250,2250,99
20241216,121300,120943905,2265,2265,2265,2265,3
20241216,121200,120937110,2255,2255,2255,2255,0
20241216,121100,120937110,2255,2255,2255,2255,63
20241216,121000,120795045,2255,2255,2255,2255,301
20241216,120900,120116290,2255,2255,2255,2255,0
20241216,120800,120116290,2255,2255,2255,2255,126
20241216,120700,119832160,2265,2265,2265,2265,0
20241216,120600,119832160,2265,2265,2265,2265,364
20241216,120500,119007700,2265,2265,2265,2265,0
20241216,120400,119007700,2265,2265,2265,2265,0
20241216,120300,119007700,2265,2265,2265,2265,0
20241216,120200,119007700,2265,2250,2265,2250,43
20241216,120100,118910905,2250,2250,2250,2250,0
20241216,120000,118910905,2250,2250,2250,2250,0
20241216,115900,118910905,2250,2250,2250,2250,120
20241216,115800,118640905,2265,2265,2265,2265,0
20241216,115700,118640905,2265,2265,2265,2265,0
20241216,115600,118640905,2265,2265,2265,2265,0
20241216,115500,118640905,2265,2265,2265,2265,0
20241216,115400,118640905,2265,2265,2265,2265,0
20241216,115300,118640905,2265,2265,2265,2265,0
20241216,115200,118640905,2265,2265,2265,2265,1
20241216,115100,118638640,2245,2245,2245,2245,2813
20241216,115000,112323455,2245,2245,2245,2245,1164
20241216,114900,109710275,2250,2250,2250,2250,1058
20241216,114800,107329775,2255,2255,2255,2255,0
20241216,114700,107329775,2255,2255,2255,2255,0
20241216,114600,107329775,2255,2255,2255,2255,702
20241216,114500,105746765,2255,2255,2255,2255,0
20241216,114400,105746765,2255,2255,2255,2255,0
20241216,114300,105746765,2255,2255,2255,2255,0
20241216,114200,105746765,2255,2255,2255,2255,0
20241216,114100,105746765,2255,2255,2255,2255,1
20241216,114000,105744510,2260,2260,2260,2260,0
20241216,113900,105744510,2260,2260,2260,2260,0
20241216,113800,105744510,2260,2260,2260,2260,0
20241216,113700,105744510,2260,2260,2260,2260,2
20241216,113600,105739990,2260,2260,2260,2260,2
20241216,113500,105735470,2260,2260,2260,2255,2378
20241216,113400,100361435,2260,2260,2260,2260,3
20241216,113300,100354655,2255,2255,2255,2255,294
20241216,113200,99691685,2255,2255,2255,2255,18
20241216,113100,99651095,2265,2265,2265,2265,0
20241216,113000,99651095,2265,2265,2265,2265,0
20241216,112900,99651095,2265,2265,2265,2265,0
20241216,112800,99651095,2265,2265,2265,2265,0
20241216,112700,99651095,2265,2265,2265,2265,0
20241216,112600,99651095,2265,2265,2265,2265,0
20241216,112500,99651095,2265,2265,2265,2265,0
20241216,112400,99651095,2265,2265,2265,2265,2000
20241216,112300,95121095,2250,2250,2250,2250,0
20241216,112200,95121095,2250,2250,2250,2250,0
20241216,112100,95121095,2250,2250,2250,2250,0
20241216,112000,95121095,2250,2250,2250,2250,0
20241216,111900,95121095,2250,2250,2250,2250,1
20241216,111800,95118845,2265,2265,2265,2265,0
20241216,111700,95118845,2265,2265,2265,2265,0
20241216,111600,95118845,2265,2250,2265,2250,11
20241216,111500,95093945,2250,2250,2250,2250,0
20241216,111400,95093945,2250,2250,2250,2250,1
20241216,111300,95091695,2265,2265,2265,2265,11
20241216,111200,95066780,2265,2265,2265,2265,0
20241216,111100,95066780,2265,2265,2265,2265,0
20241216,111000,95066780,2265,2265,2265,2265,0
20241216,110900,95066780,2265,2265,2265,2265,0
20241216,110800,95066780,2265,2265,2265,2265,0
20241216,110700,95066780,2265,2265,2265,2265,0
20241216,110600,95066780,2265,2265,2265,2265,0
20241216,110500,95066780,2265,2265,2265,2265,0
20241216,110400,95066780,2265,2265,2265,2265,0
20241216,110300,95066780,2265,2265,2265,2265,1
20241216,110200,95064515,2250,2255,2255,2250,3271
20241216,110100,87695260,2260,2260,2260,2260,0
20241216,110000,87695260,2260,2260,2260,2260,0
20241216,105900,87695260,2260,2260,2260,2260,0
20241216,105800,87695260,2260,2260,2260,2260,0
20241216,105700,87695260,2260,2260,2260,2260,0
20241216,105600,87695260,2260,2260,2260,2260,0
20241216,105500,87695260,2260,2260,2260,2260,270
20241216,105400,87085060,2265,2265,2265,2265,0
20241216,105300,87085060,2265,2265,2265,2265,0
20241216,105200,87085060,2265,2265,2265,2260,33
20241216,105100,87010470,2260,2260,2260,2260,500
20241216,105000,85880470,2265,2265,2265,2265,10
20241216,104900,85857820,2260,2265,2265,2260,9
20241216,104800,85837475,2260,2260,2260,2260,1
20241216,104700,85835215,2260,2260,2260,2260,836
20241216,104600,83945855,2270,2270,2270,2270,0
20241216,104500,83945855,2270,2270,2270,2270,0
20241216,104400,83945855,2270,2270,2270,2270,0
20241216,104300,83945855,2270,2270,2270,2270,0
20241216,104200,83945855,2270,2265,2270,2260,1851
20241216,104100,79759585,2275,2275,2275,2275,8
20241216,104000,79741385,2280,2280,2280,2280,0
20241216,103900,79741385,2280,2280,2280,2280,0
20241216,103800,79741385,2280,2280,2280,2280,0
20241216,103700,79741385,2280,2270,2280,2270,602
20241216,103600,78374825,2285,2285,2285,2285,0
20241216,103500,78374825,2285,2285,2285,2285,0
20241216,103400,78374825,2285,2285,2285,2285,0
20241216,103300,78374825,2285,2275,2285,2275,43
20241216,103200,78276970,2285,2285,2285,2285,3
20241216,103100,78270115,2275,2280,2280,2275,1676
20241216,103000,74453215,2280,2280,2280,2280,0
20241216,102900,74453215,2280,2275,2280,2275,53
20241216,102800,74332385,2285,2275,2285,2275,83
20241216,102700,74143530,2275,2280,2280,2275,303
20241216,102600,73452695,2290,2285,2315,2285,1835
20241216,102500,69232630,2285,2270,2285,2270,547
20241216,102400,67985495,2280,2280,2280,2280,10
20241216,102300,67962695,2280,2280,2280,2280,0
20241216,102200,67962695,2280,2275,2280,2275,802
20241216,102100,66138135,2275,2275,2275,2275,0
20241216,102000,66138135,2275,2270,2275,2260,150
20241216,101900,65798075,2270,2270,2270,2270,181
20241216,101800,65387205,2270,2270,2270,2260,862
20241216,101700,63435465,2270,2270,2270,2270,1461
20241216,101600,60118995,2270,2270,2270,2270,100
20241216,101500,59891995,2270,2270,2270,2270,0
20241216,101400,59891995,2270,2265,2270,2265,34
20241216,101300,59814980,2270,2265,2270,2265,229
20241216,101200,59296290,2265,2265,2265,2265,131
20241216,101100,58999575,2265,2265,2265,2265,18
20241216,101000,58958805,2265,2265,2265,2265,14
20241216,100900,58927095,2265,2265,2265,2265,0
20241216,100800,58927095,2265,2265,2265,2265,3
20241216,100700,58920300,2265,2265,2265,2265,0
20241216,100600,58920300,2265,2260,2265,2260,48
20241216,100500,58811765,2260,2260,2260,2260,363
20241216,100400,57991385,2265,2265,2265,2265,0
20241216,100300,57991385,2265,2265,2265,2265,33
20241216,100200,57916640,2265,2265,2265,2265,73
20241216,100100,57751295,2260,2260,2260,2260,11
20241216,100000,57726435,2270,2270,2270,2270,110
20241216,095900,57476735,2260,2260,2260,2260,0
20241216,095800,57476735,2260,2260,2260,2260,0
20241216,095700,57476735,2260,2260,2260,2260,0
20241216,095600,57476735,2260,2260,2260,2260,0
20241216,095500,57476735,2260,2260,2260,2260,50
20241216,095400,57363735,2260,2260,2260,2260,0
20241216,095300,57363735,2260,2260,2260,2260,120
20241216,095200,57092535,2270,2270,2270,2270,42
20241216,095100,56997195,2260,2260,2260,2260,50
20241216,095000,56884195,2270,2270,2270,2270,0
20241216,094900,56884195,2270,2270,2270,2270,60
20241216,094800,56747995,2270,2270,2270,2270,5
20241216,094700,56736645,2265,2265,2265,2265,202
20241216,094600,56279115,2265,2265,2265,2265,413
20241216,094500,55343670,2270,2270,2270,2270,0
20241216,094400,55343670,2270,2270,2270,2270,3
20241216,094300,55336860,2265,2265,2265,2265,300
20241216,094200,54657360,2265,2255,2265,2255,158
20241216,094100,54300080,2265,2265,2265,2265,7
20241216,094000,54284225,2270,2270,2270,2270,0
20241216,093900,54284225,2270,2270,2270,2270,0
20241216,093800,54284225,2270,2260,2270,2260,1135
20241216,093700,51709790,2260,2260,2260,2260,0
20241216,093600,51709790,2260,2260,2260,2260,2
20241216,093500,51705270,2255,2255,2255,2255,0
20241216,093400,51705270,2255,2265,2265,2255,634
20241216,093300,50274710,2265,2265,2265,2265,0
20241216,093200,50274710,2265,2260,2265,2260,163
20241216,093100,49905525,2265,2265,2265,2265,0
20241216,093000,49905525,2265,2265,2265,2265,202
20241216,092900,49447995,2270,2270,2270,2270,0
20241216,092800,49447995,2270,2270,2270,2270,0
20241216,092700,49447995,2270,2270,2270,2270,1500
20241216,092600,46042995,2270,2270,2270,2270,0
20241216,092500,46042995,2270,2250,2270,2250,221
20241216,092400,45544675,2250,2250,2250,2250,320
20241216,092300,44824675,2250,2250,2250,2250,0
20241216,092200,44824675,2250,2265,2265,2250,125
20241216,092100,44542385,2270,2270,2270,2270,18
20241216,092000,44501525,2250,2250,2250,2250,0
20241216,091900,44501525,2250,2250,2250,2250,72
20241216,091800,44339525,2270,2270,2270,2270,200
20241216,091700,43885525,2270,2265,2270,2265,300
20241216,091600,43204615,2265,2265,2265,2265,5
20241216,091500,43193290,2265,2265,2265,2265,401
20241216,091400,42285025,2265,2265,2265,2265,1
20241216,091300,42282760,2265,2245,2265,2245,63
20241216,091200,42140970,2245,2245,2245,2245,0
20241216,091100,42140970,2245,2245,2245,2245,2765
20241216,091000,35933545,2245,2250,2250,2220,5368
20241216,090900,23919230,2245,2250,2250,2245,1668
20241216,090800,20170230,2250,2250,2250,2250,172
20241216,090700,19783230,2250,2250,2250,2250,7
20241216,090600,19767480,2250,2250,2250,2250,2153
20241216,090500,14923230,2250,2240,2250,2235,920
20241216,090400,12863190,2240,2240,2240,2240,26
20241216,090300,12804950,2235,2240,2240,2235,1190
20241216,090200,10140950,2250,2250,2250,2250,645
20241216,090100,8689700,2260,2260,2260,2260,0
20241216,090000,8689700,2260,2260,2260,2260,3845