KissMeData/089150/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200300,288197810,2225,2225,2225,2225,3675
20241209,200200,288197810,2225,2225,2225,2225,0
20241209,200100,288197810,2225,2225,2225,2225,0
20241209,200000,288197810,2225,2225,2225,2225,0
20241209,195900,288197810,2225,2225,2225,2225,0
20241209,195800,288197810,2225,2225,2225,2225,0
20241209,195700,288197810,2225,2225,2225,2225,0
20241209,195600,288197810,2225,2225,2225,2225,0
20241209,195500,288197810,2225,2225,2225,2225,0
20241209,195400,288197810,2225,2225,2225,2225,0
20241209,195300,288197810,2225,2225,2225,2225,0
20241209,195200,288197810,2225,2225,2225,2225,0
20241209,195100,288197810,2225,2225,2225,2225,0
20241209,195000,288197810,2225,2225,2225,2225,0
20241209,194900,288197810,2225,2225,2225,2225,0
20241209,194800,288197810,2225,2225,2225,2225,0
20241209,194700,288197810,2225,2225,2225,2225,0
20241209,194600,288197810,2225,2225,2225,2225,0
20241209,194500,288197810,2225,2225,2225,2225,0
20241209,194400,288197810,2225,2225,2225,2225,0
20241209,194300,288197810,2225,2225,2225,2225,0
20241209,194200,288197810,2225,2225,2225,2225,0
20241209,194100,288197810,2225,2225,2225,2225,0
20241209,194000,288197810,2225,2225,2225,2225,0
20241209,193900,288197810,2225,2225,2225,2225,0
20241209,193800,288197810,2225,2225,2225,2225,0
20241209,193700,288197810,2225,2225,2225,2225,0
20241209,193600,288197810,2225,2225,2225,2225,0
20241209,193500,288197810,2225,2225,2225,2225,0
20241209,193400,288197810,2225,2225,2225,2225,0
20241209,193300,288197810,2225,2225,2225,2225,3675
20241209,193200,288197810,2225,2225,2225,2225,0
20241209,193100,288197810,2225,2225,2225,2225,0
20241209,193000,288197810,2225,2225,2225,2225,0
20241209,192900,288197810,2225,2225,2225,2225,0
20241209,192800,288197810,2225,2225,2225,2225,0
20241209,192700,288197810,2225,2225,2225,2225,0
20241209,192600,288197810,2225,2225,2225,2225,0
20241209,192500,288197810,2225,2225,2225,2225,0
20241209,192400,288197810,2225,2225,2225,2225,0
20241209,192300,288197810,2225,2225,2225,2225,0
20241209,192200,288197810,2225,2225,2225,2225,0
20241209,192100,288197810,2225,2225,2225,2225,0
20241209,192000,288197810,2225,2225,2225,2225,0
20241209,191900,288197810,2225,2225,2225,2225,0
20241209,191800,288197810,2225,2225,2225,2225,0
20241209,191700,288197810,2225,2225,2225,2225,0
20241209,191600,288197810,2225,2225,2225,2225,0
20241209,191500,288197810,2225,2225,2225,2225,0
20241209,191400,288197810,2225,2225,2225,2225,0
20241209,191300,288197810,2225,2225,2225,2225,0
20241209,191200,288197810,2225,2225,2225,2225,0
20241209,191100,288197810,2225,2225,2225,2225,0
20241209,191000,288197810,2225,2225,2225,2225,0
20241209,190900,288197810,2225,2225,2225,2225,0
20241209,190800,288197810,2225,2225,2225,2225,0
20241209,190700,288197810,2225,2225,2225,2225,0
20241209,190600,288197810,2225,2225,2225,2225,0
20241209,190500,288197810,2225,2225,2225,2225,0
20241209,190400,288197810,2225,2225,2225,2225,0
20241209,190300,288197810,2225,2225,2225,2225,3675
20241209,190200,288197810,2225,2225,2225,2225,0
20241209,190100,288197810,2225,2225,2225,2225,0
20241209,190000,288197810,2225,2225,2225,2225,0
20241209,185900,288197810,2225,2225,2225,2225,0
20241209,185800,288197810,2225,2225,2225,2225,0
20241209,185700,288197810,2225,2225,2225,2225,0
20241209,185600,288197810,2225,2225,2225,2225,0
20241209,185500,288197810,2225,2225,2225,2225,0
20241209,185400,288197810,2225,2225,2225,2225,0
20241209,185300,288197810,2225,2225,2225,2225,0
20241209,185200,288197810,2225,2225,2225,2225,0
20241209,185100,288197810,2225,2225,2225,2225,0
20241209,185000,288197810,2225,2225,2225,2225,0
20241209,184900,288197810,2225,2225,2225,2225,0
20241209,184800,288197810,2225,2225,2225,2225,0
20241209,184700,288197810,2225,2225,2225,2225,0
20241209,184600,288197810,2225,2225,2225,2225,0
20241209,184500,288197810,2225,2225,2225,2225,0
20241209,184400,288197810,2225,2225,2225,2225,0
20241209,184300,288197810,2225,2225,2225,2225,0
20241209,184200,288197810,2225,2225,2225,2225,0
20241209,184100,288197810,2225,2225,2225,2225,0
20241209,184000,288197810,2225,2225,2225,2225,0
20241209,183900,288197810,2225,2225,2225,2225,0
20241209,183800,288197810,2225,2225,2225,2225,0
20241209,183700,288197810,2225,2225,2225,2225,0
20241209,183600,288197810,2225,2225,2225,2225,0
20241209,183500,288197810,2225,2225,2225,2225,0
20241209,183400,288197810,2225,2225,2225,2225,0
20241209,183300,288197810,2225,2225,2225,2225,3675
20241209,183200,288197810,2225,2225,2225,2225,0
20241209,183100,288197810,2225,2225,2225,2225,0
20241209,183000,288197810,2225,2225,2225,2225,0
20241209,182900,288197810,2225,2225,2225,2225,0
20241209,182800,288197810,2225,2225,2225,2225,0
20241209,182700,288197810,2225,2225,2225,2225,0
20241209,182600,288197810,2225,2225,2225,2225,0
20241209,182500,288197810,2225,2225,2225,2225,0
20241209,182400,288197810,2225,2225,2225,2225,0
20241209,182300,288197810,2225,2225,2225,2225,0
20241209,182200,288197810,2225,2225,2225,2225,0
20241209,182100,288197810,2225,2225,2225,2225,0
20241209,182000,288197810,2225,2225,2225,2225,0
20241209,181900,288197810,2225,2225,2225,2225,0
20241209,181800,288197810,2225,2225,2225,2225,0
20241209,181700,288197810,2225,2225,2225,2225,0
20241209,181600,288197810,2225,2225,2225,2225,0
20241209,181500,288197810,2225,2225,2225,2225,0
20241209,181400,288197810,2225,2225,2225,2225,0
20241209,181300,288197810,2225,2225,2225,2225,0
20241209,181200,288197810,2225,2225,2225,2225,0
20241209,181100,288197810,2225,2225,2225,2225,0
20241209,181000,288197810,2225,2225,2225,2225,0
20241209,180900,288197810,2225,2225,2225,2225,0
20241209,180800,288197810,2225,2225,2225,2225,0
20241209,180700,288197810,2225,2225,2225,2225,0
20241209,180600,288197810,2225,2225,2225,2225,0
20241209,180500,288197810,2225,2225,2225,2225,0
20241209,180400,288197810,2225,2225,2225,2225,0
20241209,180300,288197810,2225,2225,2225,2225,3675
20241209,180200,288197810,2225,2225,2225,2225,0
20241209,180100,288197810,2225,2225,2225,2225,0
20241209,180000,288197810,2225,2225,2225,2225,0
20241209,175900,288197810,2225,2225,2225,2225,0
20241209,175800,288197810,2225,2225,2225,2225,0
20241209,175700,288197810,2225,2225,2225,2225,0
20241209,175600,288197810,2225,2225,2225,2225,0
20241209,175500,288197810,2225,2225,2225,2225,0
20241209,175400,288197810,2225,2225,2225,2225,0
20241209,175300,288197810,2225,2225,2225,2225,0
20241209,175200,288197810,2225,2225,2225,2225,0
20241209,175100,288197810,2225,2225,2225,2225,0
20241209,175000,288197810,2225,2225,2225,2225,0
20241209,174900,288197810,2225,2225,2225,2225,0
20241209,174800,288197810,2225,2225,2225,2225,0
20241209,174700,288197810,2225,2225,2225,2225,0
20241209,174600,288197810,2225,2225,2225,2225,0
20241209,174500,288197810,2225,2225,2225,2225,0
20241209,174400,288197810,2225,2225,2225,2225,0
20241209,174300,288197810,2225,2225,2225,2225,0
20241209,174200,288197810,2225,2225,2225,2225,0
20241209,174100,288197810,2225,2225,2225,2225,0
20241209,174000,288197810,2225,2225,2225,2225,0
20241209,173900,288197810,2225,2225,2225,2225,0
20241209,173800,288197810,2225,2225,2225,2225,0
20241209,173700,288197810,2225,2225,2225,2225,0
20241209,173600,288197810,2225,2225,2225,2225,0
20241209,173500,288197810,2225,2225,2225,2225,0
20241209,173400,288197810,2225,2225,2225,2225,0
20241209,173300,288197810,2225,2225,2225,2225,3675
20241209,173200,288197810,2225,2225,2225,2225,0
20241209,173100,288197810,2225,2225,2225,2225,0
20241209,173000,288197810,2225,2225,2225,2225,0
20241209,172900,288197810,2225,2225,2225,2225,0
20241209,172800,288197810,2225,2225,2225,2225,0
20241209,172700,288197810,2225,2225,2225,2225,0
20241209,172600,288197810,2225,2225,2225,2225,0
20241209,172500,288197810,2225,2225,2225,2225,0
20241209,172400,288197810,2225,2225,2225,2225,0
20241209,172300,288197810,2225,2225,2225,2225,0
20241209,172200,288197810,2225,2225,2225,2225,0
20241209,172100,288197810,2225,2225,2225,2225,0
20241209,172000,288197810,2225,2225,2225,2225,0
20241209,171900,288197810,2225,2225,2225,2225,0
20241209,171800,288197810,2225,2225,2225,2225,0
20241209,171700,288197810,2225,2225,2225,2225,0
20241209,171600,288197810,2225,2225,2225,2225,0
20241209,171500,288197810,2225,2225,2225,2225,0
20241209,171400,288197810,2225,2225,2225,2225,0
20241209,171300,288197810,2225,2225,2225,2225,0
20241209,171200,288197810,2225,2225,2225,2225,0
20241209,171100,288197810,2225,2225,2225,2225,0
20241209,171000,288197810,2225,2225,2225,2225,0
20241209,170900,288197810,2225,2225,2225,2225,0
20241209,170800,288197810,2225,2225,2225,2225,0
20241209,170700,288197810,2225,2225,2225,2225,0
20241209,170600,288197810,2225,2225,2225,2225,0
20241209,170500,288197810,2225,2225,2225,2225,0
20241209,170400,288197810,2225,2225,2225,2225,0
20241209,170300,288197810,2225,2225,2225,2225,3675
20241209,170200,288197810,2225,2225,2225,2225,0
20241209,170100,288197810,2225,2225,2225,2225,0
20241209,170000,288197810,2225,2225,2225,2225,0
20241209,165900,288197810,2225,2225,2225,2225,0
20241209,165800,288197810,2225,2225,2225,2225,0
20241209,165700,288197810,2225,2225,2225,2225,0
20241209,165600,288197810,2225,2225,2225,2225,0
20241209,165500,288197810,2225,2225,2225,2225,0
20241209,165400,288197810,2225,2225,2225,2225,0
20241209,165300,288197810,2225,2225,2225,2225,0
20241209,165200,288197810,2225,2225,2225,2225,0
20241209,165100,288197810,2225,2225,2225,2225,0
20241209,165000,288197810,2225,2225,2225,2225,0
20241209,164900,288197810,2225,2225,2225,2225,0
20241209,164800,288197810,2225,2225,2225,2225,0
20241209,164700,288197810,2225,2225,2225,2225,0
20241209,164600,288197810,2225,2225,2225,2225,0
20241209,164500,288197810,2225,2225,2225,2225,0
20241209,164400,288197810,2225,2225,2225,2225,0
20241209,164300,288197810,2225,2225,2225,2225,0
20241209,164200,288197810,2225,2225,2225,2225,0
20241209,164100,288197810,2225,2225,2225,2225,0
20241209,164000,288197810,2225,2225,2225,2225,0
20241209,163900,288197810,2225,2225,2225,2225,0
20241209,163800,288197810,2225,2225,2225,2225,0
20241209,163700,288197810,2225,2225,2225,2225,0
20241209,163600,288197810,2225,2225,2225,2225,0
20241209,163500,288197810,2225,2225,2225,2225,0
20241209,163400,288197810,2225,2225,2225,2225,0
20241209,163300,288197810,2225,2225,2225,2225,3675
20241209,163200,288197810,2225,2225,2225,2225,0
20241209,163100,288197810,2225,2225,2225,2225,0
20241209,163000,288197810,2225,2225,2225,2225,0
20241209,162900,288197810,2225,2225,2225,2225,0
20241209,162800,288197810,2225,2225,2225,2225,0
20241209,162700,288197810,2225,2225,2225,2225,0
20241209,162600,288197810,2225,2225,2225,2225,0
20241209,162500,288197810,2225,2225,2225,2225,0
20241209,162400,288197810,2225,2225,2225,2225,0
20241209,162300,288197810,2225,2225,2225,2225,0
20241209,162200,288197810,2225,2225,2225,2225,0
20241209,162100,288197810,2225,2225,2225,2225,0
20241209,162000,288197810,2225,2225,2225,2225,0
20241209,161900,288197810,2225,2225,2225,2225,0
20241209,161800,288197810,2225,2225,2225,2225,0
20241209,161700,288197810,2225,2225,2225,2225,0
20241209,161600,288197810,2225,2225,2225,2225,0
20241209,161500,288197810,2225,2225,2225,2225,0
20241209,161400,288197810,2225,2225,2225,2225,0
20241209,161300,288197810,2225,2225,2225,2225,0
20241209,161200,288197810,2225,2225,2225,2225,0
20241209,161100,288197810,2225,2225,2225,2225,0
20241209,161000,288197810,2225,2225,2225,2225,0
20241209,160900,288197810,2225,2225,2225,2225,0
20241209,160800,288197810,2225,2225,2225,2225,0
20241209,160700,288197810,2225,2225,2225,2225,0
20241209,160600,288197810,2225,2225,2225,2225,0
20241209,160500,288197810,2225,2225,2225,2225,0
20241209,160400,288197810,2225,2225,2225,2225,0
20241209,160300,288197810,2225,2225,2225,2225,3675
20241209,160200,288197810,2225,2225,2225,2225,0
20241209,160100,288197810,2225,2225,2225,2225,0
20241209,160000,288197810,2225,2225,2225,2225,0
20241209,155900,288197810,2225,2225,2225,2225,0
20241209,155800,288197810,2225,2225,2225,2225,0
20241209,155700,288197810,2225,2225,2225,2225,0
20241209,155600,288197810,2225,2225,2225,2225,0
20241209,155500,288197810,2225,2225,2225,2225,0
20241209,155400,288197810,2225,2225,2225,2225,0
20241209,155300,288197810,2225,2225,2225,2225,0
20241209,155200,288197810,2225,2225,2225,2225,0
20241209,155100,288197810,2225,2225,2225,2225,0
20241209,155000,288197810,2225,2225,2225,2225,0
20241209,154900,288197810,2225,2225,2225,2225,0
20241209,154800,288197810,2225,2225,2225,2225,0
20241209,154700,288197810,2225,2225,2225,2225,0
20241209,154600,288197810,2225,2225,2225,2225,0
20241209,154500,288197810,2225,2225,2225,2225,0
20241209,154400,288197810,2225,2225,2225,2225,0
20241209,154300,288197810,2225,2225,2225,2225,0
20241209,154200,288197810,2225,2225,2225,2225,0
20241209,154100,288197810,2225,2225,2225,2225,0
20241209,154000,288197810,2225,2225,2225,2225,0
20241209,153900,288197810,2225,2225,2225,2225,0
20241209,153800,288197810,2225,2225,2225,2225,0
20241209,153700,288197810,2225,2225,2225,2225,0
20241209,153600,288197810,2225,2225,2225,2225,0
20241209,153500,288197810,2225,2225,2225,2225,0
20241209,153400,288197810,2225,2225,2225,2225,0
20241209,153300,288197810,2225,2225,2225,2225,3675
20241209,153200,288197810,2225,2225,2225,2225,0
20241209,153100,288197810,2225,2225,2225,2225,0
20241209,153000,288197810,2225,2225,2225,2225,3675
20241209,152900,280020935,2225,2225,2225,2225,0
20241209,152800,280020935,2225,2225,2225,2225,0
20241209,152700,280020935,2225,2225,2225,2225,0
20241209,152600,280020935,2225,2225,2225,2225,0
20241209,152500,280020935,2225,2225,2225,2225,0
20241209,152400,280020935,2225,2225,2225,2225,0
20241209,152300,280020935,2225,2225,2225,2225,0
20241209,152200,280020935,2225,2225,2225,2225,0
20241209,152100,280020935,2225,2225,2225,2225,0
20241209,152000,280020935,2225,2225,2225,2225,0
20241209,151900,280020935,2225,2225,2225,2225,2
20241209,151800,280016485,2225,2225,2225,2220,1405
20241209,151700,276897290,2235,2230,2235,2230,3
20241209,151600,276890595,2220,2220,2220,2220,50
20241209,151500,276779595,2230,2225,2230,2225,46
20241209,151400,276677110,2225,2225,2225,2225,0
20241209,151300,276677110,2225,2225,2225,2225,0
20241209,151200,276677110,2225,2225,2225,2225,1
20241209,151100,276674885,2220,2225,2225,2220,1071
20241209,151000,274294635,2225,2230,2230,2225,1563
20241209,150900,270814455,2235,2235,2235,2235,0
20241209,150800,270814455,2235,2235,2235,2235,0
20241209,150700,270814455,2235,2235,2235,2235,1
20241209,150600,270812220,2230,2230,2230,2230,1
20241209,150500,270809990,2225,2225,2225,2225,394
20241209,150400,269933340,2235,2235,2235,2235,0
20241209,150300,269933340,2235,2235,2235,2235,0
20241209,150200,269933340,2235,2235,2235,2235,0
20241209,150100,269933340,2235,2235,2235,2235,0
20241209,150000,269933340,2235,2235,2235,2235,2
20241209,145900,269928870,2225,2225,2225,2225,0
20241209,145800,269928870,2225,2225,2225,2225,766
20241209,145700,268224520,2230,2230,2230,2230,122
20241209,145600,267952460,2225,2225,2225,2225,0
20241209,145500,267952460,2225,2225,2225,2225,0
20241209,145400,267952460,2225,2225,2225,2225,229
20241209,145300,267442935,2215,2215,2215,2215,0
20241209,145200,267442935,2215,2215,2215,2215,0
20241209,145100,267442935,2215,2215,2215,2215,1
20241209,145000,267440720,2215,2215,2215,2215,1
20241209,144900,267438505,2220,2225,2225,2215,80
20241209,144800,267260780,2215,2215,2215,2215,0
20241209,144700,267260780,2215,2215,2215,2215,0
20241209,144600,267260780,2215,2215,2215,2215,0
20241209,144500,267260780,2215,2215,2215,2215,25
20241209,144400,267205405,2220,2220,2220,2220,10
20241209,144300,267183205,2220,2220,2220,2220,2
20241209,144200,267178765,2220,2220,2220,2220,1
20241209,144100,267176545,2215,2215,2215,2215,169
20241209,144000,266802210,2210,2220,2225,2210,10671
20241209,143900,243183795,2220,2225,2225,2215,6555
20241209,143800,228608275,2225,2230,2230,2225,2002
20241209,143700,224143965,2230,2230,2230,2230,660
20241209,143600,222672165,2230,2230,2230,2230,0
20241209,143500,222672165,2230,2230,2230,2230,0
20241209,143400,222672165,2230,2230,2230,2230,0
20241209,143300,222672165,2230,2235,2235,2230,1745
20241209,143200,218775155,2240,2240,2240,2240,0
20241209,143100,218775155,2240,2240,2240,2240,0
20241209,143000,218775155,2240,2240,2240,2240,0
20241209,142900,218775155,2240,2240,2240,2240,0
20241209,142800,218775155,2240,2240,2240,2240,0
20241209,142700,218775155,2240,2240,2240,2240,177
20241209,142600,218378675,2240,2240,2240,2240,0
20241209,142500,218378675,2240,2240,2240,2240,1
20241209,142400,218376435,2255,2255,2255,2255,0
20241209,142300,218376435,2255,2255,2255,2255,0
20241209,142200,218376435,2255,2255,2255,2255,0
20241209,142100,218376435,2255,2255,2255,2255,0
20241209,142000,218376435,2255,2255,2255,2255,0
20241209,141900,218376435,2255,2255,2255,2255,0
20241209,141800,218376435,2255,2250,2255,2250,5
20241209,141700,218365175,2235,2245,2245,2235,11
20241209,141600,218340580,2250,2250,2250,2250,0
20241209,141500,218340580,2250,2245,2250,2245,2
20241209,141400,218336085,2230,2230,2230,2230,40
20241209,141300,218246885,2230,2230,2230,2230,0
20241209,141200,218246885,2230,2225,2230,2220,1927
20241209,141100,213957850,2230,2240,2240,2230,5000
20241209,141000,202806220,2240,2245,2245,2240,83
20241209,140900,202620270,2250,2250,2250,2250,0
20241209,140800,202620270,2250,2250,2250,2250,0
20241209,140700,202620270,2250,2250,2250,2250,0
20241209,140600,202620270,2250,2250,2250,2250,0
20241209,140500,202620270,2250,2250,2250,2250,1
20241209,140400,202618020,2245,2245,2245,2245,40
20241209,140300,202528220,2245,2245,2245,2245,0
20241209,140200,202528220,2245,2245,2245,2245,25
20241209,140100,202472095,2250,2250,2250,2250,12
20241209,140000,202445095,2255,2255,2255,2255,25
20241209,135900,202388720,2255,2255,2255,2255,0
20241209,135800,202388720,2255,2255,2255,2255,0
20241209,135700,202388720,2255,2255,2255,2255,0
20241209,135600,202388720,2255,2255,2255,2255,9
20241209,135500,202368425,2255,2255,2255,2255,1
20241209,135400,202366170,2255,2255,2255,2255,2
20241209,135300,202361660,2245,2245,2245,2245,300
20241209,135200,201688160,2245,2245,2245,2245,0
20241209,135100,201688160,2245,2245,2245,2245,0
20241209,135000,201688160,2245,2245,2245,2245,0
20241209,134900,201688160,2245,2245,2245,2245,0
20241209,134800,201688160,2245,2245,2245,2245,0
20241209,134700,201688160,2245,2245,2245,2245,0
20241209,134600,201688160,2245,2245,2245,2245,196
20241209,134500,201248140,2245,2245,2245,2245,0
20241209,134400,201248140,2245,2245,2245,2245,59
20241209,134300,201115685,2255,2255,2255,2255,25
20241209,134200,201059310,2245,2245,2245,2245,0
20241209,134100,201059310,2245,2245,2245,2245,409
20241209,134000,200141105,2245,2245,2245,2245,0
20241209,133900,200141105,2245,2245,2245,2245,0
20241209,133800,200141105,2245,2245,2245,2245,0
20241209,133700,200141105,2245,2245,2245,2245,900
20241209,133600,198120605,2245,2245,2245,2245,0
20241209,133500,198120605,2245,2245,2245,2245,0
20241209,133400,198120605,2245,2245,2245,2245,0
20241209,133300,198120605,2245,2245,2245,2245,339
20241209,133200,197359550,2245,2245,2245,2245,0
20241209,133100,197359550,2245,2245,2245,2245,1
20241209,133000,197357305,2260,2260,2260,2260,0
20241209,132900,197357305,2260,2260,2260,2260,0
20241209,132800,197357305,2260,2260,2260,2260,20
20241209,132700,197312105,2260,2260,2260,2260,0
20241209,132600,197312105,2260,2260,2260,2260,0
20241209,132500,197312105,2260,2260,2260,2260,0
20241209,132400,197312105,2260,2260,2260,2260,0
20241209,132300,197312105,2260,2260,2260,2260,2
20241209,132200,197307585,2260,2245,2260,2245,497
20241209,132100,196191680,2245,2245,2245,2245,20
20241209,132000,196146780,2245,2245,2245,2245,5
20241209,131900,196135555,2235,2235,2235,2235,0
20241209,131800,196135555,2235,2235,2235,2235,0
20241209,131700,196135555,2235,2235,2235,2235,0
20241209,131600,196135555,2235,2235,2235,2235,0
20241209,131500,196135555,2235,2235,2235,2235,0
20241209,131400,196135555,2235,2235,2235,2235,0
20241209,131300,196135555,2235,2235,2235,2235,334
20241209,131200,195389065,2240,2240,2240,2240,928
20241209,131100,193310345,2230,2230,2230,2230,0
20241209,131000,193310345,2230,2230,2230,2230,0
20241209,130900,193310345,2230,2230,2230,2230,0
20241209,130800,193310345,2230,2230,2230,2230,0
20241209,130700,193310345,2230,2230,2230,2230,0
20241209,130600,193310345,2230,2240,2240,2230,464
20241209,130500,192274600,2245,2245,2245,2245,0
20241209,130400,192274600,2245,2245,2245,2245,1
20241209,130300,192272355,2230,2230,2230,2230,0
20241209,130200,192272355,2230,2235,2235,2230,2243
20241209,130100,187259545,2240,2235,2240,2235,88
20241209,130000,187062860,2240,2245,2245,2240,1648
20241209,125900,183371330,2240,2240,2240,2240,0
20241209,125800,183371330,2240,2245,2245,2240,1313
20241209,125700,180430120,2260,2260,2260,2260,1
20241209,125600,180427860,2240,2240,2240,2240,0
20241209,125500,180427860,2240,2265,2265,2240,5002
20241209,125400,169207755,2260,2260,2260,2260,190
20241209,125300,168778355,2270,2270,2270,2270,0
20241209,125200,168778355,2270,2270,2270,2270,1
20241209,125100,168776085,2260,2250,2260,2250,1757
20241209,125000,164822815,2250,2250,2250,2250,106
20241209,124900,164584315,2250,2250,2250,2250,136
20241209,124800,164278315,2255,2255,2255,2255,0
20241209,124700,164278315,2255,2255,2255,2255,0
20241209,124600,164278315,2255,2255,2255,2255,0
20241209,124500,164278315,2255,2255,2255,2255,12
20241209,124400,164251255,2265,2265,2265,2265,0
20241209,124300,164251255,2265,2265,2265,2265,0
20241209,124200,164251255,2265,2265,2265,2265,0
20241209,124100,164251255,2265,2265,2265,2265,1
20241209,124000,164248990,2250,2250,2250,2250,0
20241209,123900,164248990,2250,2250,2250,2250,0
20241209,123800,164248990,2250,2250,2250,2250,0
20241209,123700,164248990,2250,2265,2265,2250,4
20241209,123600,164239960,2245,2255,2255,2245,463
20241209,123500,163198435,2270,2270,2270,2270,0
20241209,123400,163198435,2270,2270,2270,2270,0
20241209,123300,163198435,2270,2270,2270,2270,0
20241209,123200,163198435,2270,2270,2270,2270,0
20241209,123100,163198435,2270,2270,2270,2270,1
20241209,123000,163196165,2270,2270,2270,2270,0
20241209,122900,163196165,2270,2270,2270,2270,1
20241209,122800,163193895,2250,2260,2260,2250,286
20241209,122700,162548985,2270,2270,2270,2270,0
20241209,122600,162548985,2270,2270,2270,2270,0
20241209,122500,162548985,2270,2270,2270,2270,2
20241209,122400,162544445,2270,2270,2270,2270,0
20241209,122300,162544445,2270,2270,2270,2270,1
20241209,122200,162542175,2255,2255,2255,2255,0
20241209,122100,162542175,2255,2255,2255,2255,40
20241209,122000,162451975,2270,2270,2270,2270,0
20241209,121900,162451975,2270,2270,2270,2270,0
20241209,121800,162451975,2270,2270,2270,2270,0
20241209,121700,162451975,2270,2270,2270,2270,0
20241209,121600,162451975,2270,2270,2270,2270,400
20241209,121500,161543975,2265,2265,2265,2265,0
20241209,121400,161543975,2265,2265,2265,2265,0
20241209,121300,161543975,2265,2265,2265,2265,0
20241209,121200,161543975,2265,2265,2265,2265,1
20241209,121100,161541710,2270,2270,2270,2270,2
20241209,121000,161537170,2260,2260,2260,2260,0
20241209,120900,161537170,2260,2260,2260,2260,0
20241209,120800,161537170,2260,2260,2260,2260,913
20241209,120700,159473790,2260,2260,2260,2260,21
20241209,120600,159426330,2260,2260,2260,2260,0
20241209,120500,159426330,2260,2260,2260,2260,1
20241209,120400,159424070,2245,2245,2245,2245,0
20241209,120300,159424070,2245,2260,2260,2245,102
20241209,120200,159194975,2260,2250,2260,2250,3658
20241209,120100,150964455,2245,2250,2260,2245,211
20241209,120000,150489925,2250,2250,2250,2250,309
20241209,115900,149794675,2250,2260,2260,2250,9
20241209,115800,149774415,2250,2250,2250,2250,0
20241209,115700,149774415,2250,2250,2250,2250,0
20241209,115600,149774415,2250,2250,2250,2250,0
20241209,115500,149774415,2250,2250,2250,2250,31
20241209,115400,149704665,2250,2255,2255,2250,409
20241209,115300,148784405,2265,2265,2265,2265,0
20241209,115200,148784405,2265,2265,2265,2265,0
20241209,115100,148784405,2265,2265,2265,2265,0
20241209,115000,148784405,2265,2265,2265,2265,0
20241209,114900,148784405,2265,2265,2265,2265,50
20241209,114800,148671155,2270,2270,2270,2270,0
20241209,114700,148671155,2270,2270,2270,2270,0
20241209,114600,148671155,2270,2270,2270,2270,37
20241209,114500,148587165,2250,2250,2250,2250,0
20241209,114400,148587165,2250,2245,2250,2245,457
20241209,114300,147560465,2245,2245,2245,2245,290
20241209,114200,146909415,2245,2255,2255,2245,5
20241209,114100,146898150,2255,2245,2255,2245,66
20241209,114000,146749970,2245,2250,2250,2245,657
20241209,113900,145274995,2250,2250,2250,2250,0
20241209,113800,145274995,2250,2260,2260,2250,4529
20241209,113700,135062850,2270,2270,2270,2270,0
20241209,113600,135062850,2270,2270,2270,2270,0
20241209,113500,135062850,2270,2270,2270,2270,0
20241209,113400,135062850,2270,2270,2270,2270,0
20241209,113300,135062850,2270,2270,2270,2270,0
20241209,113200,135062850,2270,2270,2270,2270,0
20241209,113100,135062850,2270,2255,2270,2255,1466
20241209,113000,131757005,2270,2270,2270,2270,5
20241209,112900,131745655,2270,2270,2270,2270,0
20241209,112800,131745655,2270,2270,2270,2270,1
20241209,112700,131743385,2255,2260,2260,2255,80
20241209,112600,131562975,2265,2255,2265,2255,588
20241209,112500,130236995,2255,2255,2255,2255,100
20241209,112400,130011495,2245,2245,2245,2245,0
20241209,112300,130011495,2245,2245,2245,2245,0
20241209,112200,130011495,2245,2245,2245,2245,402
20241209,112100,129109005,2245,2255,2255,2245,3450
20241209,112000,121346865,2265,2265,2265,2265,0
20241209,111900,121346865,2265,2265,2265,2265,10
20241209,111800,121324215,2255,2255,2255,2255,5
20241209,111700,121312940,2255,2260,2260,2255,455
20241209,111600,120286840,2270,2270,2270,2270,1
20241209,111500,120284570,2260,2260,2260,2260,0
20241209,111400,120284570,2260,2260,2260,2260,0
20241209,111300,120284570,2260,2260,2260,2260,0
20241209,111200,120284570,2260,2260,2260,2260,0
20241209,111100,120284570,2260,2260,2260,2260,985
20241209,111000,118058470,2260,2260,2260,2260,0
20241209,110900,118058470,2260,2260,2260,2260,0
20241209,110800,118058470,2260,2260,2260,2260,1
20241209,110700,118056210,2255,2255,2255,2255,15
20241209,110600,118022385,2260,2260,2260,2260,0
20241209,110500,118022385,2260,2260,2260,2260,303
20241209,110400,117337605,2270,2270,2270,2270,0
20241209,110300,117337605,2270,2270,2270,2270,0
20241209,110200,117337605,2270,2270,2270,2270,0
20241209,110100,117337605,2270,2270,2270,2270,1
20241209,110000,117335335,2255,2255,2255,2255,0
20241209,105900,117335335,2255,2255,2255,2255,0
20241209,105800,117335335,2255,2255,2255,2255,30
20241209,105700,117267685,2255,2255,2255,2255,20
20241209,105600,117222585,2265,2265,2265,2265,0
20241209,105500,117222585,2265,2265,2265,2260,105
20241209,105400,116985275,2255,2255,2255,2255,0
20241209,105300,116985275,2255,2255,2255,2255,0
20241209,105200,116985275,2255,2255,2255,2255,0
20241209,105100,116985275,2255,2255,2255,2255,0
20241209,105000,116985275,2255,2255,2255,2255,0
20241209,104900,116985275,2255,2255,2255,2255,0
20241209,104800,116985275,2255,2255,2255,2255,0
20241209,104700,116985275,2255,2255,2255,2255,0
20241209,104600,116985275,2255,2255,2255,2255,0
20241209,104500,116985275,2255,2255,2255,2255,1
20241209,104400,116983020,2265,2265,2265,2265,0
20241209,104300,116983020,2265,2265,2265,2265,0
20241209,104200,116983020,2265,2265,2265,2265,1
20241209,104100,116980755,2250,2250,2250,2250,0
20241209,104000,116980755,2250,2255,2255,2250,1100
20241209,103900,114503960,2260,2260,2260,2260,28
20241209,103800,114440680,2260,2260,2260,2260,222
20241209,103700,113938960,2285,2285,2285,2285,256
20241209,103600,113354000,2270,2290,2290,2270,6
20241209,103500,113340360,2265,2260,2265,2260,4263
20241209,103400,103691425,2260,2260,2260,2260,22
20241209,103300,103641705,2260,2260,2260,2260,14
20241209,103200,103610065,2260,2260,2260,2260,21
20241209,103100,103562605,2255,2255,2255,2255,0
20241209,103000,103562605,2255,2255,2255,2255,80
20241209,102900,103382205,2255,2255,2255,2255,0
20241209,102800,103382205,2255,2255,2255,2255,0
20241209,102700,103382205,2255,2260,2260,2255,3130
20241209,102600,96309040,2260,2260,2260,2260,2119
20241209,102500,91520100,2265,2265,2265,2265,545
20241209,102400,90285675,2265,2265,2265,2265,77
20241209,102300,90111270,2270,2270,2270,2270,0
20241209,102200,90111270,2270,2270,2270,2270,0
20241209,102100,90111270,2270,2270,2270,2270,0
20241209,102000,90111270,2270,2270,2270,2270,0
20241209,101900,90111270,2270,2270,2270,2270,0
20241209,101800,90111270,2270,2270,2270,2270,301
20241209,101700,89428000,2265,2265,2265,2265,146
20241209,101600,89097310,2265,2265,2265,2265,43
20241209,101500,88999915,2265,2265,2265,2265,0
20241209,101400,88999915,2265,2275,2275,2265,1465
20241209,101300,85678860,2275,2275,2275,2275,0
20241209,101200,85678860,2275,2275,2275,2275,11
20241209,101100,85653835,2270,2270,2270,2270,73
20241209,101000,85488125,2275,2280,2280,2275,27
20241209,100900,85426650,2280,2280,2280,2280,28
20241209,100800,85362810,2285,2285,2285,2285,2
20241209,100700,85358240,2285,2285,2285,2285,0
20241209,100600,85358240,2285,2285,2285,2285,0
20241209,100500,85358240,2285,2295,2300,2280,191
20241209,100400,84920940,2300,2295,2300,2290,1021
20241209,100300,82577855,2315,2295,2315,2295,40
20241209,100200,82486015,2320,2320,2320,2320,0
20241209,100100,82486015,2320,2320,2320,2320,0
20241209,100000,82486015,2320,2310,2320,2310,452
20241209,095900,81439390,2320,2320,2320,2320,0
20241209,095800,81439390,2320,2295,2320,2295,116
20241209,095700,81172775,2300,2300,2300,2300,5
20241209,095600,81161275,2280,2280,2280,2280,238
20241209,095500,80618635,2280,2265,2280,2265,16
20241209,095400,80582170,2265,2265,2265,2265,53
20241209,095300,80462125,2275,2275,2275,2275,0
20241209,095200,80462125,2275,2265,2275,2260,700
20241209,095100,78871660,2275,2275,2275,2275,0
20241209,095000,78871660,2275,2275,2275,2275,1
20241209,094900,78869385,2260,2260,2260,2260,0
20241209,094800,78869385,2260,2260,2270,2260,407
20241209,094700,77947465,2270,2260,2270,2260,148
20241209,094600,77612345,2260,2250,2260,2250,40
20241209,094500,77522310,2250,2250,2250,2250,66
20241209,094400,77373810,2250,2250,2250,2250,78
20241209,094300,77198310,2245,2245,2245,2245,34
20241209,094200,77121980,2240,2245,2245,2240,421
20241209,094100,76178850,2245,2245,2245,2245,1
20241209,094000,76176605,2240,2240,2240,2240,4
20241209,093900,76167645,2250,2245,2250,2240,270
20241209,093800,75561970,2245,2245,2245,2245,6
20241209,093700,75548500,2240,2240,2240,2240,3
20241209,093600,75541780,2240,2240,2240,2240,6
20241209,093500,75528340,2240,2240,2240,2240,11
20241209,093400,75503700,2250,2250,2250,2250,45
20241209,093300,75402450,2250,2250,2250,2250,0
20241209,093200,75402450,2250,2250,2250,2250,0
20241209,093100,75402450,2250,2250,2250,2235,19
20241209,093000,75359895,2230,2245,2245,2230,502
20241209,092900,74240280,2245,2225,2250,2225,1876
20241209,092800,70064425,2240,2235,2240,2235,459
20241209,092700,69038070,2235,2230,2235,2230,13
20241209,092600,69009075,2225,2245,2270,2210,3480
20241209,092500,61254540,2245,2255,2255,2245,67
20241209,092400,61103825,2255,2255,2255,2255,1
20241209,092300,61101570,2255,2260,2260,2255,17
20241209,092200,61063220,2260,2260,2260,2260,1
20241209,092100,61060960,2235,2235,2235,2235,0
20241209,092000,61060960,2235,2280,2280,2235,1037
20241209,091900,58714535,2280,2280,2280,2280,1
20241209,091800,58712255,2250,2280,2280,2250,1950
20241209,091700,54324435,2280,2260,2280,2245,398
20241209,091600,53427885,2255,2255,2280,2255,266
20241209,091500,52826835,2255,2265,2295,2255,2705
20241209,091400,46706430,2275,2290,2290,2275,289
20241209,091300,46048925,2300,2300,2325,2300,113
20241209,091200,45789000,2305,2310,2310,2305,117
20241209,091100,45519245,2310,2315,2325,2310,346
20241209,091000,44718675,2300,2285,2300,2260,1914
20241209,090900,40350520,2285,2290,2290,2255,266
20241209,090800,39749845,2290,2275,2290,2265,5512
20241209,090700,27210115,2290,2250,2290,2250,2690
20241209,090600,21157425,2250,2265,2280,2250,553
20241209,090500,19910275,2275,2305,2315,2250,4039
20241209,090400,10685190,2305,2305,2305,2305,287
20241209,090300,10023655,2305,2325,2330,2305,2072
20241209,090200,5220680,2330,2330,2330,2330,20
20241209,090100,5174080,2370,2345,2375,2345,13
20241209,090000,5143400,2345,2305,2380,2305,2231