KissMeData/389140/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,213200,409555580,4950,4950,4950,4950,6366
20241216,213100,409555580,4950,4950,4950,4950,0
20241216,213000,409555580,4950,4950,4950,4950,0
20241216,212900,409555580,4950,4950,4950,4950,0
20241216,212800,409555580,4950,4950,4950,4950,0
20241216,212700,409555580,4950,4950,4950,4950,0
20241216,212600,409555580,4950,4950,4950,4950,0
20241216,212500,409555580,4950,4950,4950,4950,0
20241216,212400,409555580,4950,4950,4950,4950,0
20241216,212300,409555580,4950,4950,4950,4950,0
20241216,212200,409555580,4950,4950,4950,4950,0
20241216,212100,409555580,4950,4950,4950,4950,0
20241216,212000,409555580,4950,4950,4950,4950,0
20241216,211900,409555580,4950,4950,4950,4950,0
20241216,211800,409555580,4950,4950,4950,4950,0
20241216,211700,409555580,4950,4950,4950,4950,0
20241216,211600,409555580,4950,4950,4950,4950,0
20241216,211500,409555580,4950,4950,4950,4950,0
20241216,211400,409555580,4950,4950,4950,4950,0
20241216,211300,409555580,4950,4950,4950,4950,0
20241216,211200,409555580,4950,4950,4950,4950,0
20241216,211100,409555580,4950,4950,4950,4950,0
20241216,211000,409555580,4950,4950,4950,4950,0
20241216,210900,409555580,4950,4950,4950,4950,0
20241216,210800,409555580,4950,4950,4950,4950,0
20241216,210700,409555580,4950,4950,4950,4950,0
20241216,210600,409555580,4950,4950,4950,4950,0
20241216,210500,409555580,4950,4950,4950,4950,0
20241216,210400,409555580,4950,4950,4950,4950,0
20241216,210300,409555580,4950,4950,4950,4950,0
20241216,210200,409555580,4950,4950,4950,4950,6366
20241216,210100,409555580,4950,4950,4950,4950,0
20241216,210000,409555580,4950,4950,4950,4950,0
20241216,205900,409555580,4950,4950,4950,4950,0
20241216,205800,409555580,4950,4950,4950,4950,0
20241216,205700,409555580,4950,4950,4950,4950,0
20241216,205600,409555580,4950,4950,4950,4950,0
20241216,205500,409555580,4950,4950,4950,4950,0
20241216,205400,409555580,4950,4950,4950,4950,0
20241216,205300,409555580,4950,4950,4950,4950,0
20241216,205200,409555580,4950,4950,4950,4950,0
20241216,205100,409555580,4950,4950,4950,4950,0
20241216,205000,409555580,4950,4950,4950,4950,0
20241216,204900,409555580,4950,4950,4950,4950,0
20241216,204800,409555580,4950,4950,4950,4950,0
20241216,204700,409555580,4950,4950,4950,4950,0
20241216,204600,409555580,4950,4950,4950,4950,0
20241216,204500,409555580,4950,4950,4950,4950,0
20241216,204400,409555580,4950,4950,4950,4950,0
20241216,204300,409555580,4950,4950,4950,4950,0
20241216,204200,409555580,4950,4950,4950,4950,0
20241216,204100,409555580,4950,4950,4950,4950,0
20241216,204000,409555580,4950,4950,4950,4950,0
20241216,203900,409555580,4950,4950,4950,4950,0
20241216,203800,409555580,4950,4950,4950,4950,0
20241216,203700,409555580,4950,4950,4950,4950,0
20241216,203600,409555580,4950,4950,4950,4950,0
20241216,203500,409555580,4950,4950,4950,4950,0
20241216,203400,409555580,4950,4950,4950,4950,0
20241216,203300,409555580,4950,4950,4950,4950,0
20241216,203200,409555580,4950,4950,4950,4950,6366
20241216,203100,409555580,4950,4950,4950,4950,0
20241216,203000,409555580,4950,4950,4950,4950,0
20241216,202900,409555580,4950,4950,4950,4950,0
20241216,202800,409555580,4950,4950,4950,4950,0
20241216,202700,409555580,4950,4950,4950,4950,0
20241216,202600,409555580,4950,4950,4950,4950,0
20241216,202500,409555580,4950,4950,4950,4950,0
20241216,202400,409555580,4950,4950,4950,4950,0
20241216,202300,409555580,4950,4950,4950,4950,0
20241216,202200,409555580,4950,4950,4950,4950,0
20241216,202100,409555580,4950,4950,4950,4950,0
20241216,202000,409555580,4950,4950,4950,4950,0
20241216,201900,409555580,4950,4950,4950,4950,0
20241216,201800,409555580,4950,4950,4950,4950,0
20241216,201700,409555580,4950,4950,4950,4950,0
20241216,201600,409555580,4950,4950,4950,4950,0
20241216,201500,409555580,4950,4950,4950,4950,0
20241216,201400,409555580,4950,4950,4950,4950,0
20241216,201300,409555580,4950,4950,4950,4950,0
20241216,201200,409555580,4950,4950,4950,4950,0
20241216,201100,409555580,4950,4950,4950,4950,0
20241216,201000,409555580,4950,4950,4950,4950,0
20241216,200900,409555580,4950,4950,4950,4950,0
20241216,200800,409555580,4950,4950,4950,4950,0
20241216,200700,409555580,4950,4950,4950,4950,0
20241216,200600,409555580,4950,4950,4950,4950,0
20241216,200500,409555580,4950,4950,4950,4950,0
20241216,200400,409555580,4950,4950,4950,4950,0
20241216,200300,409555580,4950,4950,4950,4950,0
20241216,200200,409555580,4950,4950,4950,4950,6366
20241216,200100,409555580,4950,4950,4950,4950,0
20241216,200000,409555580,4950,4950,4950,4950,0
20241216,195900,409555580,4950,4950,4950,4950,0
20241216,195800,409555580,4950,4950,4950,4950,0
20241216,195700,409555580,4950,4950,4950,4950,0
20241216,195600,409555580,4950,4950,4950,4950,0
20241216,195500,409555580,4950,4950,4950,4950,0
20241216,195400,409555580,4950,4950,4950,4950,0
20241216,195300,409555580,4950,4950,4950,4950,0
20241216,195200,409555580,4950,4950,4950,4950,0
20241216,195100,409555580,4950,4950,4950,4950,0
20241216,195000,409555580,4950,4950,4950,4950,0
20241216,194900,409555580,4950,4950,4950,4950,0
20241216,194800,409555580,4950,4950,4950,4950,0
20241216,194700,409555580,4950,4950,4950,4950,0
20241216,194600,409555580,4950,4950,4950,4950,0
20241216,194500,409555580,4950,4950,4950,4950,0
20241216,194400,409555580,4950,4950,4950,4950,0
20241216,194300,409555580,4950,4950,4950,4950,0
20241216,194200,409555580,4950,4950,4950,4950,0
20241216,194100,409555580,4950,4950,4950,4950,0
20241216,194000,409555580,4950,4950,4950,4950,0
20241216,193900,409555580,4950,4950,4950,4950,0
20241216,193800,409555580,4950,4950,4950,4950,0
20241216,193700,409555580,4950,4950,4950,4950,0
20241216,193600,409555580,4950,4950,4950,4950,0
20241216,193500,409555580,4950,4950,4950,4950,0
20241216,193400,409555580,4950,4950,4950,4950,0
20241216,193300,409555580,4950,4950,4950,4950,0
20241216,193200,409555580,4950,4950,4950,4950,6366
20241216,193100,409555580,4950,4950,4950,4950,0
20241216,193000,409555580,4950,4950,4950,4950,0
20241216,192900,409555580,4950,4950,4950,4950,0
20241216,192800,409555580,4950,4950,4950,4950,0
20241216,192700,409555580,4950,4950,4950,4950,0
20241216,192600,409555580,4950,4950,4950,4950,0
20241216,192500,409555580,4950,4950,4950,4950,0
20241216,192400,409555580,4950,4950,4950,4950,0
20241216,192300,409555580,4950,4950,4950,4950,0
20241216,192200,409555580,4950,4950,4950,4950,0
20241216,192100,409555580,4950,4950,4950,4950,0
20241216,192000,409555580,4950,4950,4950,4950,0
20241216,191900,409555580,4950,4950,4950,4950,0
20241216,191800,409555580,4950,4950,4950,4950,0
20241216,191700,409555580,4950,4950,4950,4950,0
20241216,191600,409555580,4950,4950,4950,4950,0
20241216,191500,409555580,4950,4950,4950,4950,0
20241216,191400,409555580,4950,4950,4950,4950,0
20241216,191300,409555580,4950,4950,4950,4950,0
20241216,191200,409555580,4950,4950,4950,4950,0
20241216,191100,409555580,4950,4950,4950,4950,0
20241216,191000,409555580,4950,4950,4950,4950,0
20241216,190900,409555580,4950,4950,4950,4950,0
20241216,190800,409555580,4950,4950,4950,4950,0
20241216,190700,409555580,4950,4950,4950,4950,0
20241216,190600,409555580,4950,4950,4950,4950,0
20241216,190500,409555580,4950,4950,4950,4950,0
20241216,190400,409555580,4950,4950,4950,4950,0
20241216,190300,409555580,4950,4950,4950,4950,0
20241216,190200,409555580,4950,4950,4950,4950,6366
20241216,190100,409555580,4950,4950,4950,4950,0
20241216,190000,409555580,4950,4950,4950,4950,0
20241216,185900,409555580,4950,4950,4950,4950,0
20241216,185800,409555580,4950,4950,4950,4950,0
20241216,185700,409555580,4950,4950,4950,4950,0
20241216,185600,409555580,4950,4950,4950,4950,0
20241216,185500,409555580,4950,4950,4950,4950,0
20241216,185400,409555580,4950,4950,4950,4950,0
20241216,185300,409555580,4950,4950,4950,4950,0
20241216,185200,409555580,4950,4950,4950,4950,0
20241216,185100,409555580,4950,4950,4950,4950,0
20241216,185000,409555580,4950,4950,4950,4950,0
20241216,184900,409555580,4950,4950,4950,4950,0
20241216,184800,409555580,4950,4950,4950,4950,0
20241216,184700,409555580,4950,4950,4950,4950,0
20241216,184600,409555580,4950,4950,4950,4950,0
20241216,184500,409555580,4950,4950,4950,4950,0
20241216,184400,409555580,4950,4950,4950,4950,0
20241216,184300,409555580,4950,4950,4950,4950,0
20241216,184200,409555580,4950,4950,4950,4950,0
20241216,184100,409555580,4950,4950,4950,4950,0
20241216,184000,409555580,4950,4950,4950,4950,0
20241216,183900,409555580,4950,4950,4950,4950,0
20241216,183800,409555580,4950,4950,4950,4950,0
20241216,183700,409555580,4950,4950,4950,4950,0
20241216,183600,409555580,4950,4950,4950,4950,0
20241216,183500,409555580,4950,4950,4950,4950,0
20241216,183400,409555580,4950,4950,4950,4950,0
20241216,183300,409555580,4950,4950,4950,4950,0
20241216,183200,409555580,4950,4950,4950,4950,6366
20241216,183100,409555580,4950,4950,4950,4950,0
20241216,183000,409555580,4950,4950,4950,4950,0
20241216,182900,409555580,4950,4950,4950,4950,0
20241216,182800,409555580,4950,4950,4950,4950,0
20241216,182700,409555580,4950,4950,4950,4950,0
20241216,182600,409555580,4950,4950,4950,4950,0
20241216,182500,409555580,4950,4950,4950,4950,0
20241216,182400,409555580,4950,4950,4950,4950,0
20241216,182300,409555580,4950,4950,4950,4950,0
20241216,182200,409555580,4950,4950,4950,4950,0
20241216,182100,409555580,4950,4950,4950,4950,0
20241216,182000,409555580,4950,4950,4950,4950,0
20241216,181900,409555580,4950,4950,4950,4950,0
20241216,181800,409555580,4950,4950,4950,4950,0
20241216,181700,409555580,4950,4950,4950,4950,0
20241216,181600,409555580,4950,4950,4950,4950,0
20241216,181500,409555580,4950,4950,4950,4950,0
20241216,181400,409555580,4950,4950,4950,4950,0
20241216,181300,409555580,4950,4950,4950,4950,0
20241216,181200,409555580,4950,4950,4950,4950,0
20241216,181100,409555580,4950,4950,4950,4950,0
20241216,181000,409555580,4950,4950,4950,4950,0
20241216,180900,409555580,4950,4950,4950,4950,0
20241216,180800,409555580,4950,4950,4950,4950,0
20241216,180700,409555580,4950,4950,4950,4950,0
20241216,180600,409555580,4950,4950,4950,4950,0
20241216,180500,409555580,4950,4950,4950,4950,0
20241216,180400,409555580,4950,4950,4950,4950,0
20241216,180300,409555580,4950,4950,4950,4950,0
20241216,180200,409555580,4950,4950,4950,4950,6366
20241216,180100,409555580,4950,4950,4950,4950,0
20241216,180000,409555580,4950,4950,4950,4950,0
20241216,175900,409555580,4950,4950,4950,4950,0
20241216,175800,409555580,4950,4950,4950,4950,0
20241216,175700,409555580,4950,4950,4950,4950,0
20241216,175600,409555580,4950,4950,4950,4950,0
20241216,175500,409555580,4950,4950,4950,4950,0
20241216,175400,409555580,4950,4950,4950,4950,0
20241216,175300,409555580,4950,4950,4950,4950,0
20241216,175200,409555580,4950,4950,4950,4950,0
20241216,175100,409555580,4950,4950,4950,4950,0
20241216,175000,409555580,4950,4950,4950,4950,0
20241216,174900,409555580,4950,4950,4950,4950,0
20241216,174800,409555580,4950,4950,4950,4950,0
20241216,174700,409555580,4950,4950,4950,4950,0
20241216,174600,409555580,4950,4950,4950,4950,0
20241216,174500,409555580,4950,4950,4950,4950,0
20241216,174400,409555580,4950,4950,4950,4950,0
20241216,174300,409555580,4950,4950,4950,4950,0
20241216,174200,409555580,4950,4950,4950,4950,0
20241216,174100,409555580,4950,4950,4950,4950,0
20241216,174000,409555580,4950,4950,4950,4950,0
20241216,173900,409555580,4950,4950,4950,4950,0
20241216,173800,409555580,4950,4950,4950,4950,0
20241216,173700,409555580,4950,4950,4950,4950,0
20241216,173600,409555580,4950,4950,4950,4950,0
20241216,173500,409555580,4950,4950,4950,4950,0
20241216,173400,409555580,4950,4950,4950,4950,0
20241216,173300,409555580,4950,4950,4950,4950,0
20241216,173200,409555580,4950,4950,4950,4950,6366
20241216,173100,409555580,4950,4950,4950,4950,0
20241216,173000,409555580,4950,4950,4950,4950,0
20241216,172900,409555580,4950,4950,4950,4950,0
20241216,172800,409555580,4950,4950,4950,4950,0
20241216,172700,409555580,4950,4950,4950,4950,0
20241216,172600,409555580,4950,4950,4950,4950,0
20241216,172500,409555580,4950,4950,4950,4950,0
20241216,172400,409555580,4950,4950,4950,4950,0
20241216,172300,409555580,4950,4950,4950,4950,0
20241216,172200,409555580,4950,4950,4950,4950,0
20241216,172100,409555580,4950,4950,4950,4950,0
20241216,172000,409555580,4950,4950,4950,4950,0
20241216,171900,409555580,4950,4950,4950,4950,0
20241216,171800,409555580,4950,4950,4950,4950,0
20241216,171700,409555580,4950,4950,4950,4950,0
20241216,171600,409555580,4950,4950,4950,4950,0
20241216,171500,409555580,4950,4950,4950,4950,0
20241216,171400,409555580,4950,4950,4950,4950,0
20241216,171300,409555580,4950,4950,4950,4950,0
20241216,171200,409555580,4950,4950,4950,4950,0
20241216,171100,409555580,4950,4950,4950,4950,0
20241216,171000,409555580,4950,4950,4950,4950,0
20241216,170900,409555580,4950,4950,4950,4950,0
20241216,170800,409555580,4950,4950,4950,4950,0
20241216,170700,409555580,4950,4950,4950,4950,0
20241216,170600,409555580,4950,4950,4950,4950,0
20241216,170500,409555580,4950,4950,4950,4950,0
20241216,170400,409555580,4950,4950,4950,4950,0
20241216,170300,409555580,4950,4950,4950,4950,0
20241216,170200,409555580,4950,4950,4950,4950,6366
20241216,170100,409555580,4950,4950,4950,4950,0
20241216,170000,409555580,4950,4950,4950,4950,0
20241216,165900,409555580,4950,4950,4950,4950,0
20241216,165800,409555580,4950,4950,4950,4950,0
20241216,165700,409555580,4950,4950,4950,4950,0
20241216,165600,409555580,4950,4950,4950,4950,0
20241216,165500,409555580,4950,4950,4950,4950,0
20241216,165400,409555580,4950,4950,4950,4950,0
20241216,165300,409555580,4950,4950,4950,4950,0
20241216,165200,409555580,4950,4950,4950,4950,0
20241216,165100,409555580,4950,4950,4950,4950,0
20241216,165000,409555580,4950,4950,4950,4950,0
20241216,164900,409555580,4950,4950,4950,4950,0
20241216,164800,409555580,4950,4950,4950,4950,0
20241216,164700,409555580,4950,4950,4950,4950,0
20241216,164600,409555580,4950,4950,4950,4950,0
20241216,164500,409555580,4950,4950,4950,4950,0
20241216,164400,409555580,4950,4950,4950,4950,0
20241216,164300,409555580,4950,4950,4950,4950,0
20241216,164200,409555580,4950,4950,4950,4950,0
20241216,164100,409555580,4950,4950,4950,4950,0
20241216,164000,409555580,4950,4950,4950,4950,0
20241216,163900,409555580,4950,4950,4950,4950,0
20241216,163800,409555580,4950,4950,4950,4950,0
20241216,163700,409555580,4950,4950,4950,4950,0
20241216,163600,409555580,4950,4950,4950,4950,0
20241216,163500,409555580,4950,4950,4950,4950,0
20241216,163400,409555580,4950,4950,4950,4950,0
20241216,163300,409555580,4950,4950,4950,4950,0
20241216,163200,409555580,4950,4950,4950,4950,6366
20241216,163100,409555580,4950,4950,4950,4950,0
20241216,163000,409555580,4950,4950,4950,4950,0
20241216,162900,409555580,4950,4950,4950,4950,0
20241216,162800,409555580,4950,4950,4950,4950,0
20241216,162700,409555580,4950,4950,4950,4950,0
20241216,162600,409555580,4950,4950,4950,4950,0
20241216,162500,409555580,4950,4950,4950,4950,0
20241216,162400,409555580,4950,4950,4950,4950,0
20241216,162300,409555580,4950,4950,4950,4950,0
20241216,162200,409555580,4950,4950,4950,4950,0
20241216,162100,409555580,4950,4950,4950,4950,0
20241216,162000,409555580,4950,4950,4950,4950,0
20241216,161900,409555580,4950,4950,4950,4950,0
20241216,161800,409555580,4950,4950,4950,4950,0
20241216,161700,409555580,4950,4950,4950,4950,0
20241216,161600,409555580,4950,4950,4950,4950,0
20241216,161500,409555580,4950,4950,4950,4950,0
20241216,161400,409555580,4950,4950,4950,4950,0
20241216,161300,409555580,4950,4950,4950,4950,0
20241216,161200,409555580,4950,4950,4950,4950,0
20241216,161100,409555580,4950,4950,4950,4950,0
20241216,161000,409555580,4950,4950,4950,4950,0
20241216,160900,409555580,4950,4950,4950,4950,0
20241216,160800,409555580,4950,4950,4950,4950,0
20241216,160700,409555580,4950,4950,4950,4950,0
20241216,160600,409555580,4950,4950,4950,4950,0
20241216,160500,409555580,4950,4950,4950,4950,0
20241216,160400,409555580,4950,4950,4950,4950,0
20241216,160300,409555580,4950,4950,4950,4950,0
20241216,160200,409555580,4950,4950,4950,4950,6366
20241216,160100,409555580,4950,4950,4950,4950,0
20241216,160000,409555580,4950,4950,4950,4950,0
20241216,155900,409555580,4950,4950,4950,4950,0
20241216,155800,409555580,4950,4950,4950,4950,0
20241216,155700,409555580,4950,4950,4950,4950,0
20241216,155600,409555580,4950,4950,4950,4950,0
20241216,155500,409555580,4950,4950,4950,4950,0
20241216,155400,409555580,4950,4950,4950,4950,0
20241216,155300,409555580,4950,4950,4950,4950,0
20241216,155200,409555580,4950,4950,4950,4950,0
20241216,155100,409555580,4950,4950,4950,4950,0
20241216,155000,409555580,4950,4950,4950,4950,0
20241216,154900,409555580,4950,4950,4950,4950,0
20241216,154800,409555580,4950,4950,4950,4950,0
20241216,154700,409555580,4950,4950,4950,4950,0
20241216,154600,409555580,4950,4950,4950,4950,0
20241216,154500,409555580,4950,4950,4950,4950,0
20241216,154400,409555580,4950,4950,4950,4950,0
20241216,154300,409555580,4950,4950,4950,4950,0
20241216,154200,409555580,4950,4950,4950,4950,0
20241216,154100,409555580,4950,4950,4950,4950,0
20241216,154000,409555580,4950,4950,4950,4950,0
20241216,153900,409555580,4950,4950,4950,4950,0
20241216,153800,409555580,4950,4950,4950,4950,0
20241216,153700,409555580,4950,4950,4950,4950,0
20241216,153600,409555580,4950,4950,4950,4950,0
20241216,153500,409555580,4950,4950,4950,4950,0
20241216,153400,409555580,4950,4950,4950,4950,0
20241216,153300,409555580,4950,4950,4950,4950,0
20241216,153200,409555580,4950,4950,4950,4950,6366
20241216,153100,409555580,4950,4950,4950,4950,0
20241216,153000,409555580,4950,4950,4950,4950,6366
20241216,152900,378043880,4905,4905,4905,4905,0
20241216,152800,378043880,4905,4905,4905,4905,0
20241216,152700,378043880,4905,4905,4905,4905,0
20241216,152600,378043880,4905,4905,4905,4905,0
20241216,152500,378043880,4905,4905,4905,4905,0
20241216,152400,378043880,4905,4905,4905,4905,0
20241216,152300,378043880,4905,4905,4905,4905,0
20241216,152200,378043880,4905,4905,4905,4905,0
20241216,152100,378043880,4905,4905,4905,4905,0
20241216,152000,378043880,4905,4905,4905,4905,0
20241216,151900,378043880,4905,4900,4905,4900,732
20241216,151800,374457030,4900,4900,4900,4900,71
20241216,151700,374109130,4900,4900,4900,4900,141
20241216,151600,373418230,4900,4905,4905,4885,131
20241216,151500,372776120,4905,4900,4905,4900,251
20241216,151400,371546195,4900,4900,4900,4900,0
20241216,151300,371546195,4900,4900,4900,4900,0
20241216,151200,371546195,4900,4905,4905,4900,85
20241216,151100,371129535,4905,4905,4905,4905,1
20241216,151000,371124630,4905,4905,4905,4905,51
20241216,150900,370874475,4905,4905,4905,4905,20
20241216,150800,370776375,4905,4900,4905,4900,24
20241216,150700,370658750,4905,4905,4905,4905,20
20241216,150600,370560650,4910,4910,4910,4910,0
20241216,150500,370560650,4910,4905,4910,4875,118
20241216,150400,369985055,4910,4910,4910,4910,0
20241216,150300,369985055,4910,4910,4910,4900,640
20241216,150200,366847855,4910,4910,4910,4910,56
20241216,150100,366572895,4910,4905,4910,4875,92
20241216,150000,366122185,4905,4905,4905,4905,81
20241216,145900,365724880,4905,4905,4905,4905,0
20241216,145800,365724880,4905,4900,4905,4900,224
20241216,145700,364627255,4900,4875,4900,4875,28
20241216,145600,364490505,4905,4905,4905,4905,18
20241216,145500,364402215,4885,4875,4885,4875,919
20241216,145400,359912980,4875,4875,4875,4875,0
20241216,145300,359912980,4875,4875,4875,4875,200
20241216,145200,358937980,4885,4885,4885,4885,0
20241216,145100,358937980,4885,4885,4885,4885,0
20241216,145000,358937980,4885,4885,4885,4885,0
20241216,144900,358937980,4885,4900,4900,4880,2697
20241216,144800,345761940,4910,4910,4910,4910,36
20241216,144700,345585180,4910,4900,4910,4900,90
20241216,144600,345143960,4900,4900,4900,4900,130
20241216,144500,344506960,4910,4910,4910,4910,0
20241216,144400,344506960,4910,4910,4910,4910,0
20241216,144300,344506960,4910,4910,4910,4910,0
20241216,144200,344506960,4910,4910,4910,4910,0
20241216,144100,344506960,4910,4910,4910,4910,0
20241216,144000,344506960,4910,4910,4910,4910,410
20241216,143900,342493860,4910,4910,4910,4910,0
20241216,143800,342493860,4910,4910,4910,4910,0
20241216,143700,342493860,4910,4905,4910,4905,60
20241216,143600,342199510,4885,4905,4905,4885,69
20241216,143500,341861165,4905,4910,4910,4905,2030
20241216,143400,331903965,4905,4905,4910,4905,523
20241216,143300,329338600,4905,4905,4905,4905,3
20241216,143200,329323885,4905,4905,4905,4905,0
20241216,143100,329323885,4905,4895,4905,4885,55
20241216,143000,329054870,4900,4895,4900,4890,12
20241216,142900,328996085,4900,4900,4905,4900,1012
20241216,142800,324037230,4905,4905,4905,4905,0
20241216,142700,324037230,4905,4905,4905,4905,0
20241216,142600,324037230,4905,4905,4905,4905,0
20241216,142500,324037230,4905,4905,4905,4905,0
20241216,142400,324037230,4905,4905,4905,4905,10
20241216,142300,323988180,4900,4900,4900,4900,0
20241216,142200,323988180,4900,4900,4900,4900,346
20241216,142100,322292780,4890,4890,4890,4890,10
20241216,142000,322243880,4895,4870,4895,4870,22
20241216,141900,322136390,4895,4895,4895,4895,6
20241216,141800,322107020,4895,4895,4895,4895,0
20241216,141700,322107020,4895,4895,4895,4895,0
20241216,141600,322107020,4895,4895,4895,4895,140
20241216,141500,321421720,4850,4900,4900,4850,575
20241216,141400,318625810,4890,4885,4890,4885,248
20241216,141300,317414325,4895,4895,4895,4895,1
20241216,141200,317409430,4900,4900,4900,4900,0
20241216,141100,317409430,4900,4900,4900,4900,7
20241216,141000,317375130,4905,4905,4905,4905,0
20241216,140900,317375130,4905,4905,4905,4905,1
20241216,140800,317370225,4905,4905,4905,4905,0
20241216,140700,317370225,4905,4900,4905,4900,60
20241216,140600,317076175,4895,4895,4895,4895,0
20241216,140500,317076175,4895,4895,4895,4895,6
20241216,140400,317046805,4895,4885,4895,4885,45
20241216,140300,316826835,4885,4905,4905,4885,345
20241216,140200,315141295,4905,4895,4905,4895,99
20241216,140100,314656640,4905,4905,4905,4905,0
20241216,140000,314656640,4905,4905,4905,4905,0
20241216,135900,314656640,4905,4905,4905,4905,3
20241216,135800,314641925,4905,4905,4905,4905,5
20241216,135700,314617400,4900,4900,4900,4900,0
20241216,135600,314617400,4900,4900,4900,4900,50
20241216,135500,314372400,4900,4900,4900,4900,0
20241216,135400,314372400,4900,4900,4900,4900,0
20241216,135300,314372400,4900,4900,4900,4900,0
20241216,135200,314372400,4900,4900,4900,4900,0
20241216,135100,314372400,4900,4900,4900,4900,0
20241216,135000,314372400,4900,4900,4900,4900,16
20241216,134900,314294000,4910,4910,4910,4910,0
20241216,134800,314294000,4910,4910,4910,4910,0
20241216,134700,314294000,4910,4905,4910,4905,208
20241216,134600,313273735,4905,4905,4905,4905,127
20241216,134500,312650800,4905,4905,4905,4905,128
20241216,134400,312022960,4905,4905,4905,4905,0
20241216,134300,312022960,4905,4905,4905,4905,0
20241216,134200,312022960,4905,4885,4905,4885,499
20241216,134100,309585245,4890,4890,4890,4890,1117
20241216,134000,304123115,4885,4885,4885,4885,9
20241216,133900,304079150,4890,4890,4890,4890,37
20241216,133800,303898220,4875,4875,4875,4875,0
20241216,133700,303898220,4875,4875,4875,4875,45
20241216,133600,303678845,4890,4890,4890,4890,2
20241216,133500,303669065,4890,4890,4890,4890,131
20241216,133400,303028475,4905,4905,4905,4905,2
20241216,133300,303018665,4905,4890,4905,4890,366
20241216,133200,301226595,4890,4865,4895,4865,409
20241216,133100,299231805,4890,4890,4890,4890,1
20241216,133000,299226915,4895,4895,4895,4895,0
20241216,132900,299226915,4895,4875,4895,4875,600
20241216,132800,296299795,4850,4850,4850,4850,5
20241216,132700,296275545,4875,4875,4875,4875,0
20241216,132600,296275545,4875,4875,4875,4875,0
20241216,132500,296275545,4875,4875,4875,4875,0
20241216,132400,296275545,4875,4875,4875,4875,190
20241216,132300,295349295,4850,4850,4850,4850,703
20241216,132200,291939745,4850,4865,4865,4850,75
20241216,132100,291575675,4865,4870,4870,4865,110
20241216,132000,291040225,4870,4870,4870,4870,4
20241216,131900,291020745,4870,4870,4870,4870,0
20241216,131800,291020745,4870,4875,4875,4870,14
20241216,131700,290952515,4875,4875,4875,4875,10
20241216,131600,290903765,4875,4875,4875,4875,17
20241216,131500,290820890,4875,4875,4875,4875,0
20241216,131400,290820890,4875,4875,4875,4875,45
20241216,131300,290601515,4880,4880,4880,4880,0
20241216,131200,290601515,4880,4880,4880,4880,86
20241216,131100,290181835,4885,4885,4885,4885,8
20241216,131000,290142755,4885,4885,4885,4880,206
20241216,130900,289136545,4895,4895,4895,4895,0
20241216,130800,289136545,4895,4895,4895,4895,0
20241216,130700,289136545,4895,4895,4895,4895,0
20241216,130600,289136545,4895,4895,4895,4895,1
20241216,130500,289131650,4885,4885,4885,4885,0
20241216,130400,289131650,4885,4900,4900,4885,310
20241216,130300,287616185,4900,4900,4900,4900,0
20241216,130200,287616185,4900,4900,4900,4900,0
20241216,130100,287616185,4900,4900,4900,4900,26
20241216,130000,287488785,4895,4895,4895,4895,29
20241216,125900,287346830,4895,4895,4895,4895,101
20241216,125800,286852435,4910,4910,4910,4910,0
20241216,125700,286852435,4910,4910,4910,4910,0
20241216,125600,286852435,4910,4910,4910,4910,0
20241216,125500,286852435,4910,4910,4910,4910,1
20241216,125400,286847525,4910,4910,4910,4910,0
20241216,125300,286847525,4910,4910,4910,4910,0
20241216,125200,286847525,4910,4910,4910,4910,27
20241216,125100,286714955,4915,4915,4915,4900,250
20241216,125000,285488235,4915,4915,4915,4915,0
20241216,124900,285488235,4915,4915,4915,4915,0
20241216,124800,285488235,4915,4915,4915,4915,0
20241216,124700,285488235,4915,4910,4915,4910,44
20241216,124600,285272085,4910,4910,4910,4910,0
20241216,124500,285272085,4910,4910,4910,4910,610
20241216,124400,282276985,4915,4915,4915,4915,0
20241216,124300,282276985,4915,4910,4915,4910,20
20241216,124200,282178690,4915,4900,4915,4900,181
20241216,124100,281290790,4885,4895,4895,4880,55
20241216,124000,281021790,4890,4890,4890,4890,27
20241216,123900,280889760,4845,4895,4895,4845,171
20241216,123800,280058165,4895,4890,4895,4890,3
20241216,123700,280043490,4890,4890,4890,4890,0
20241216,123600,280043490,4890,4890,4890,4890,0
20241216,123500,280043490,4890,4890,4890,4890,0
20241216,123400,280043490,4890,4895,4920,4890,660
20241216,123300,276814950,4925,4925,4925,4920,13
20241216,123200,276750945,4925,4900,4925,4895,77
20241216,123100,276373755,4940,4940,4940,4940,0
20241216,123000,276373755,4940,4940,4940,4940,0
20241216,122900,276373755,4940,4945,4945,4850,904
20241216,122800,271952660,4945,4925,4945,4925,13
20241216,122700,271888575,4925,4940,4950,4920,85
20241216,122600,271468895,4940,4945,4950,4940,43
20241216,122500,271256325,4950,4945,4950,4945,688
20241216,122400,267850735,4945,4945,4950,4945,555
20241216,122300,265105160,4945,4940,4945,4940,822
20241216,122200,261040950,4945,4925,4945,4915,188
20241216,122100,260115500,4945,4945,4945,4945,203
20241216,122000,259111665,4945,4940,4945,4940,10
20241216,121900,259062220,4945,4945,4945,4930,68
20241216,121800,258726815,4950,4950,4950,4950,0
20241216,121700,258726815,4950,4935,4950,4935,1586
20241216,121600,250890250,4935,4910,4935,4910,681
20241216,121500,247539290,4915,4915,4915,4915,246
20241216,121400,246330200,4915,4885,4915,4885,68
20241216,121300,245997335,4885,4875,4885,4870,36
20241216,121200,245821555,4890,4905,4905,4840,939
20241216,121100,241257850,4895,4895,4920,4895,926
20241216,121000,236719405,4895,4880,4895,4880,606
20241216,120900,233756680,4875,4845,4890,4845,9044
20241216,120800,189822785,4845,4845,4845,4845,150
20241216,120700,189096035,4845,4845,4845,4845,0
20241216,120600,189096035,4845,4845,4845,4845,0
20241216,120500,189096035,4845,4845,4845,4845,0
20241216,120400,189096035,4845,4840,4845,4825,42
20241216,120300,188893310,4845,4845,4845,4845,0
20241216,120200,188893310,4845,4845,4845,4845,160
20241216,120100,188118110,4840,4840,4840,4840,100
20241216,120000,187634110,4845,4845,4845,4845,0
20241216,115900,187634110,4845,4840,4845,4840,199
20241216,115800,186670455,4845,4845,4845,4845,0
20241216,115700,186670455,4845,4845,4845,4845,0
20241216,115600,186670455,4845,4845,4845,4845,3
20241216,115500,186655920,4825,4825,4825,4825,1
20241216,115400,186651095,4840,4840,4840,4840,0
20241216,115300,186651095,4840,4840,4840,4840,200
20241216,115200,185683095,4840,4840,4840,4840,0
20241216,115100,185683095,4840,4840,4840,4840,0
20241216,115000,185683095,4840,4840,4840,4840,0
20241216,114900,185683095,4840,4840,4840,4840,99
20241216,114800,185203935,4840,4840,4840,4840,49
20241216,114700,184966775,4840,4840,4840,4840,0
20241216,114600,184966775,4840,4820,4840,4820,179
20241216,114500,184103435,4820,4820,4820,4820,0
20241216,114400,184103435,4820,4820,4820,4820,0
20241216,114300,184103435,4820,4820,4820,4820,0
20241216,114200,184103435,4820,4825,4825,4820,350
20241216,114100,182415350,4845,4845,4845,4845,0
20241216,114000,182415350,4845,4845,4845,4845,52
20241216,113900,182163410,4840,4840,4845,4840,155
20241216,113800,181412885,4845,4845,4845,4845,20
20241216,113700,181315985,4845,4845,4845,4845,11
20241216,113600,181262690,4845,4845,4845,4845,0
20241216,113500,181262690,4845,4845,4845,4845,5
20241216,113400,181238465,4845,4825,4845,4825,147
20241216,113300,180529130,4845,4825,4845,4825,76
20241216,113200,180162220,4845,4845,4845,4845,58
20241216,113100,179881210,4845,4840,4845,4840,3
20241216,113000,179866680,4845,4840,4845,4840,520
20241216,112900,177349780,4840,4840,4840,4810,202
20241216,112800,176375060,4830,4830,4830,4830,130
20241216,112700,175747160,4840,4840,4840,4840,45
20241216,112600,175529360,4835,4835,4835,4835,6
20241216,112500,175500350,4840,4840,4840,4840,5
20241216,112400,175476150,4840,4840,4840,4840,0
20241216,112300,175476150,4840,4835,4840,4835,10
20241216,112200,175427775,4840,4840,4840,4840,0
20241216,112100,175427775,4840,4840,4840,4840,0
20241216,112000,175427775,4840,4835,4840,4835,34
20241216,111900,175263235,4840,4840,4840,4840,10
20241216,111800,175214835,4830,4825,4830,4825,30
20241216,111700,175070075,4790,4795,4795,4790,498
20241216,111600,172683610,4835,4830,4835,4830,148
20241216,111500,171968530,4805,4805,4805,4805,100
20241216,111400,171488030,4835,4835,4835,4835,10
20241216,111300,171439680,4810,4810,4810,4810,3
20241216,111200,171425250,4815,4815,4815,4815,43
20241216,111100,171218205,4840,4840,4840,4840,1
20241216,111000,171213365,4840,4815,4840,4815,1087
20241216,110900,165954290,4840,4840,4840,4840,0
20241216,110800,165954290,4840,4815,4840,4815,41
20241216,110700,165755925,4840,4840,4840,4840,0
20241216,110600,165755925,4840,4835,4840,4835,100
20241216,110500,165272120,4815,4835,4835,4815,195
20241216,110400,164332795,4815,4815,4815,4815,0
20241216,110300,164332795,4815,4815,4815,4815,39
20241216,110200,164145010,4840,4840,4840,4840,200
20241216,110100,163177010,4840,4840,4840,4840,47
20241216,110000,162949530,4840,4835,4840,4835,213
20241216,105900,161919610,4835,4835,4835,4835,0
20241216,105800,161919610,4835,4835,4835,4835,0
20241216,105700,161919610,4835,4835,4835,4835,0
20241216,105600,161919610,4835,4835,4835,4835,0
20241216,105500,161919610,4835,4835,4835,4830,120
20241216,105400,161339420,4835,4805,4835,4805,103
20241216,105300,160844230,4805,4805,4805,4805,10
20241216,105200,160796180,4805,4805,4805,4805,0
20241216,105100,160796180,4805,4805,4805,4805,40
20241216,105000,160603980,4805,4770,4805,4770,298
20241216,104900,159180495,4805,4805,4805,4805,0
20241216,104800,159180495,4805,4805,4805,4805,10
20241216,104700,159132445,4805,4805,4805,4805,30
20241216,104600,158988295,4805,4805,4805,4805,0
20241216,104500,158988295,4805,4760,4805,4760,2975
20241216,104400,144799790,4760,4760,4760,4760,40
20241216,104300,144609390,4760,4755,4760,4755,72
20241216,104200,144266980,4755,4755,4755,4755,0
20241216,104100,144266980,4755,4755,4755,4755,0
20241216,104000,144266980,4755,4755,4755,4755,0
20241216,103900,144266980,4755,4755,4755,4755,1
20241216,103800,144262225,4755,4755,4755,4755,0
20241216,103700,144262225,4755,4755,4755,4755,10
20241216,103600,144214675,4755,4755,4755,4755,49
20241216,103500,143981680,4755,4755,4755,4755,1
20241216,103400,143976925,4755,4755,4755,4720,34
20241216,103300,143816010,4740,4755,4755,4740,276
20241216,103200,142507470,4760,4760,4760,4760,0
20241216,103100,142507470,4760,4750,4760,4750,30
20241216,103000,142364820,4740,4740,4740,4740,300
20241216,102900,140942820,4760,4760,4760,4760,0
20241216,102800,140942820,4760,4760,4760,4760,0
20241216,102700,140942820,4760,4750,4760,4740,530
20241216,102600,138426125,4760,4760,4760,4760,0
20241216,102500,138426125,4760,4760,4760,4760,0
20241216,102400,138426125,4760,4760,4760,4760,0
20241216,102300,138426125,4760,4760,4760,4760,20
20241216,102200,138330925,4750,4750,4750,4750,50
20241216,102100,138093425,4755,4765,4765,4755,1156
20241216,102000,132585780,4765,4765,4765,4765,0
20241216,101900,132585780,4765,4780,4780,4765,1124
20241216,101800,127227095,4780,4780,4780,4780,1
20241216,101700,127222315,4790,4790,4790,4790,19
20241216,101600,127131305,4790,4780,4790,4780,15
20241216,101500,127059560,4785,4800,4800,4785,98
20241216,101400,126590115,4810,4810,4810,4810,381
20241216,101300,124757505,4825,4825,4825,4825,0
20241216,101200,124757505,4825,4820,4825,4820,83
20241216,101100,124357400,4820,4820,4820,4820,50
20241216,101000,124116400,4820,4820,4820,4820,1
20241216,100900,124111580,4830,4830,4830,4830,0
20241216,100800,124111580,4830,4830,4830,4830,0
20241216,100700,124111580,4830,4830,4830,4830,92
20241216,100600,123667220,4835,4835,4835,4835,1
20241216,100500,123662385,4830,4830,4830,4830,0
20241216,100400,123662385,4830,4830,4830,4830,100
20241216,100300,123179385,4830,4830,4830,4830,200
20241216,100200,122213385,4835,4835,4835,4835,0
20241216,100100,122213385,4835,4800,4835,4800,203
20241216,100000,121238810,4800,4810,4810,4800,482
20241216,095900,118921920,4845,4845,4845,4845,0
20241216,095800,118921920,4845,4845,4845,4845,0
20241216,095700,118921920,4845,4845,4845,4845,100
20241216,095600,118437420,4845,4845,4845,4845,5
20241216,095500,118413195,4805,4820,4820,4805,218
20241216,095400,117364315,4845,4845,4845,4845,110
20241216,095300,116831365,4845,4845,4845,4845,0
20241216,095200,116831365,4845,4850,4850,4810,237
20241216,095100,115689080,4850,4850,4850,4850,20
20241216,095000,115592080,4820,4855,4855,4820,201
20241216,094900,114622910,4855,4855,4855,4855,0
20241216,094800,114622910,4855,4855,4855,4825,393
20241216,094700,112726025,4855,4855,4855,4855,0
20241216,094600,112726025,4855,4855,4855,4855,1
20241216,094500,112721170,4855,4825,4855,4825,220
20241216,094400,111657520,4820,4810,4820,4810,774
20241216,094300,107932285,4810,4800,4810,4800,401
20241216,094200,106007385,4795,4795,4795,4795,21
20241216,094100,105906690,4775,4775,4775,4775,10
20241216,094000,105858940,4800,4810,4810,4795,287
20241216,093900,104482575,4810,4790,4810,4790,1966
20241216,093800,95053910,4795,4795,4795,4795,375
20241216,093700,93255785,4795,4785,4795,4785,417
20241216,093600,91258905,4790,4785,4790,4785,132
20241216,093500,90627185,4785,4785,4785,4785,0
20241216,093400,90627185,4785,4785,4785,4785,64
20241216,093300,90320945,4785,4785,4785,4785,3
20241216,093200,90306590,4770,4770,4770,4770,265
20241216,093100,89042540,4795,4795,4795,4795,10
20241216,093000,88994590,4795,4795,4795,4795,0
20241216,092900,88994590,4795,4790,4795,4790,10
20241216,092800,88946650,4795,4795,4795,4795,0
20241216,092700,88946650,4795,4760,4795,4760,30
20241216,092600,88803500,4795,4785,4795,4785,124
20241216,092500,88209600,4750,4785,4785,4750,40
20241216,092400,88019025,4795,4740,4795,4740,40
20241216,092300,87827885,4795,4790,4795,4790,2781
20241216,092200,74495490,4790,4790,4790,4790,21
20241216,092100,74394900,4790,4790,4790,4790,20
20241216,092000,74299100,4795,4730,4795,4730,124
20241216,091900,73705955,4800,4765,4810,4765,64
20241216,091800,73398885,4720,4720,4720,4720,10
20241216,091700,73351685,4720,4715,4720,4715,227
20241216,091600,72280995,4805,4805,4805,4805,0
20241216,091500,72280995,4805,4805,4805,4805,0
20241216,091400,72280995,4805,4815,4815,4805,58
20241216,091300,72002245,4820,4790,4820,4655,1158
20241216,091200,66520885,4790,4835,4835,4790,465
20241216,091100,64282270,4840,4855,4855,4835,61
20241216,091000,63986875,4830,4870,4875,4830,507
20241216,090900,61522485,4870,4840,4870,4840,1139
20241216,090800,55993105,4850,4830,4860,4830,3935
20241216,090700,36916045,4790,4850,4850,4790,243
20241216,090600,35744575,4850,4740,4850,4740,3359
20241216,090500,19649125,4740,4735,4740,4735,107
20241216,090400,19142020,4730,4725,4730,4725,678
20241216,090300,15938425,4725,4725,4725,4725,100
20241216,090200,15465925,4725,4665,4725,4665,2338
20241216,090100,4516975,4735,4735,4735,4735,1
20241216,090000,4512240,4740,4615,4740,4615,576