KissMeData/220180/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,204900,214645745,2800,2800,2800,2800,2967
20241209,204800,214645745,2800,2800,2800,2800,0
20241209,204700,214645745,2800,2800,2800,2800,0
20241209,204600,214645745,2800,2800,2800,2800,0
20241209,204500,214645745,2800,2800,2800,2800,0
20241209,204400,214645745,2800,2800,2800,2800,0
20241209,204300,214645745,2800,2800,2800,2800,0
20241209,204200,214645745,2800,2800,2800,2800,0
20241209,204100,214645745,2800,2800,2800,2800,0
20241209,204000,214645745,2800,2800,2800,2800,0
20241209,203900,214645745,2800,2800,2800,2800,0
20241209,203800,214645745,2800,2800,2800,2800,0
20241209,203700,214645745,2800,2800,2800,2800,0
20241209,203600,214645745,2800,2800,2800,2800,0
20241209,203500,214645745,2800,2800,2800,2800,0
20241209,203400,214645745,2800,2800,2800,2800,0
20241209,203300,214645745,2800,2800,2800,2800,0
20241209,203200,214645745,2800,2800,2800,2800,0
20241209,203100,214645745,2800,2800,2800,2800,0
20241209,203000,214645745,2800,2800,2800,2800,0
20241209,202900,214645745,2800,2800,2800,2800,0
20241209,202800,214645745,2800,2800,2800,2800,0
20241209,202700,214645745,2800,2800,2800,2800,0
20241209,202600,214645745,2800,2800,2800,2800,0
20241209,202500,214645745,2800,2800,2800,2800,0
20241209,202400,214645745,2800,2800,2800,2800,0
20241209,202300,214645745,2800,2800,2800,2800,0
20241209,202200,214645745,2800,2800,2800,2800,0
20241209,202100,214645745,2800,2800,2800,2800,0
20241209,202000,214645745,2800,2800,2800,2800,0
20241209,201900,214645745,2800,2800,2800,2800,2967
20241209,201800,214645745,2800,2800,2800,2800,0
20241209,201700,214645745,2800,2800,2800,2800,0
20241209,201600,214645745,2800,2800,2800,2800,0
20241209,201500,214645745,2800,2800,2800,2800,0
20241209,201400,214645745,2800,2800,2800,2800,0
20241209,201300,214645745,2800,2800,2800,2800,0
20241209,201200,214645745,2800,2800,2800,2800,0
20241209,201100,214645745,2800,2800,2800,2800,0
20241209,201000,214645745,2800,2800,2800,2800,0
20241209,200900,214645745,2800,2800,2800,2800,0
20241209,200800,214645745,2800,2800,2800,2800,0
20241209,200700,214645745,2800,2800,2800,2800,0
20241209,200600,214645745,2800,2800,2800,2800,0
20241209,200500,214645745,2800,2800,2800,2800,0
20241209,200400,214645745,2800,2800,2800,2800,0
20241209,200300,214645745,2800,2800,2800,2800,0
20241209,200200,214645745,2800,2800,2800,2800,0
20241209,200100,214645745,2800,2800,2800,2800,0
20241209,200000,214645745,2800,2800,2800,2800,0
20241209,195900,214645745,2800,2800,2800,2800,0
20241209,195800,214645745,2800,2800,2800,2800,0
20241209,195700,214645745,2800,2800,2800,2800,0
20241209,195600,214645745,2800,2800,2800,2800,0
20241209,195500,214645745,2800,2800,2800,2800,0
20241209,195400,214645745,2800,2800,2800,2800,0
20241209,195300,214645745,2800,2800,2800,2800,0
20241209,195200,214645745,2800,2800,2800,2800,0
20241209,195100,214645745,2800,2800,2800,2800,0
20241209,195000,214645745,2800,2800,2800,2800,0
20241209,194900,214645745,2800,2800,2800,2800,2967
20241209,194800,214645745,2800,2800,2800,2800,0
20241209,194700,214645745,2800,2800,2800,2800,0
20241209,194600,214645745,2800,2800,2800,2800,0
20241209,194500,214645745,2800,2800,2800,2800,0
20241209,194400,214645745,2800,2800,2800,2800,0
20241209,194300,214645745,2800,2800,2800,2800,0
20241209,194200,214645745,2800,2800,2800,2800,0
20241209,194100,214645745,2800,2800,2800,2800,0
20241209,194000,214645745,2800,2800,2800,2800,0
20241209,193900,214645745,2800,2800,2800,2800,0
20241209,193800,214645745,2800,2800,2800,2800,0
20241209,193700,214645745,2800,2800,2800,2800,0
20241209,193600,214645745,2800,2800,2800,2800,0
20241209,193500,214645745,2800,2800,2800,2800,0
20241209,193400,214645745,2800,2800,2800,2800,0
20241209,193300,214645745,2800,2800,2800,2800,0
20241209,193200,214645745,2800,2800,2800,2800,0
20241209,193100,214645745,2800,2800,2800,2800,0
20241209,193000,214645745,2800,2800,2800,2800,0
20241209,192900,214645745,2800,2800,2800,2800,0
20241209,192800,214645745,2800,2800,2800,2800,0
20241209,192700,214645745,2800,2800,2800,2800,0
20241209,192600,214645745,2800,2800,2800,2800,0
20241209,192500,214645745,2800,2800,2800,2800,0
20241209,192400,214645745,2800,2800,2800,2800,0
20241209,192300,214645745,2800,2800,2800,2800,0
20241209,192200,214645745,2800,2800,2800,2800,0
20241209,192100,214645745,2800,2800,2800,2800,0
20241209,192000,214645745,2800,2800,2800,2800,0
20241209,191900,214645745,2800,2800,2800,2800,2967
20241209,191800,214645745,2800,2800,2800,2800,0
20241209,191700,214645745,2800,2800,2800,2800,0
20241209,191600,214645745,2800,2800,2800,2800,0
20241209,191500,214645745,2800,2800,2800,2800,0
20241209,191400,214645745,2800,2800,2800,2800,0
20241209,191300,214645745,2800,2800,2800,2800,0
20241209,191200,214645745,2800,2800,2800,2800,0
20241209,191100,214645745,2800,2800,2800,2800,0
20241209,191000,214645745,2800,2800,2800,2800,0
20241209,190900,214645745,2800,2800,2800,2800,0
20241209,190800,214645745,2800,2800,2800,2800,0
20241209,190700,214645745,2800,2800,2800,2800,0
20241209,190600,214645745,2800,2800,2800,2800,0
20241209,190500,214645745,2800,2800,2800,2800,0
20241209,190400,214645745,2800,2800,2800,2800,0
20241209,190300,214645745,2800,2800,2800,2800,0
20241209,190200,214645745,2800,2800,2800,2800,0
20241209,190100,214645745,2800,2800,2800,2800,0
20241209,190000,214645745,2800,2800,2800,2800,0
20241209,185900,214645745,2800,2800,2800,2800,0
20241209,185800,214645745,2800,2800,2800,2800,0
20241209,185700,214645745,2800,2800,2800,2800,0
20241209,185600,214645745,2800,2800,2800,2800,0
20241209,185500,214645745,2800,2800,2800,2800,0
20241209,185400,214645745,2800,2800,2800,2800,0
20241209,185300,214645745,2800,2800,2800,2800,0
20241209,185200,214645745,2800,2800,2800,2800,0
20241209,185100,214645745,2800,2800,2800,2800,0
20241209,185000,214645745,2800,2800,2800,2800,0
20241209,184900,214645745,2800,2800,2800,2800,2967
20241209,184800,214645745,2800,2800,2800,2800,0
20241209,184700,214645745,2800,2800,2800,2800,0
20241209,184600,214645745,2800,2800,2800,2800,0
20241209,184500,214645745,2800,2800,2800,2800,0
20241209,184400,214645745,2800,2800,2800,2800,0
20241209,184300,214645745,2800,2800,2800,2800,0
20241209,184200,214645745,2800,2800,2800,2800,0
20241209,184100,214645745,2800,2800,2800,2800,0
20241209,184000,214645745,2800,2800,2800,2800,0
20241209,183900,214645745,2800,2800,2800,2800,0
20241209,183800,214645745,2800,2800,2800,2800,0
20241209,183700,214645745,2800,2800,2800,2800,0
20241209,183600,214645745,2800,2800,2800,2800,0
20241209,183500,214645745,2800,2800,2800,2800,0
20241209,183400,214645745,2800,2800,2800,2800,0
20241209,183300,214645745,2800,2800,2800,2800,0
20241209,183200,214645745,2800,2800,2800,2800,0
20241209,183100,214645745,2800,2800,2800,2800,0
20241209,183000,214645745,2800,2800,2800,2800,0
20241209,182900,214645745,2800,2800,2800,2800,0
20241209,182800,214645745,2800,2800,2800,2800,0
20241209,182700,214645745,2800,2800,2800,2800,0
20241209,182600,214645745,2800,2800,2800,2800,0
20241209,182500,214645745,2800,2800,2800,2800,0
20241209,182400,214645745,2800,2800,2800,2800,0
20241209,182300,214645745,2800,2800,2800,2800,0
20241209,182200,214645745,2800,2800,2800,2800,0
20241209,182100,214645745,2800,2800,2800,2800,0
20241209,182000,214645745,2800,2800,2800,2800,0
20241209,181900,214645745,2800,2800,2800,2800,2967
20241209,181800,214645745,2800,2800,2800,2800,0
20241209,181700,214645745,2800,2800,2800,2800,0
20241209,181600,214645745,2800,2800,2800,2800,0
20241209,181500,214645745,2800,2800,2800,2800,0
20241209,181400,214645745,2800,2800,2800,2800,0
20241209,181300,214645745,2800,2800,2800,2800,0
20241209,181200,214645745,2800,2800,2800,2800,0
20241209,181100,214645745,2800,2800,2800,2800,0
20241209,181000,214645745,2800,2800,2800,2800,0
20241209,180900,214645745,2800,2800,2800,2800,0
20241209,180800,214645745,2800,2800,2800,2800,0
20241209,180700,214645745,2800,2800,2800,2800,0
20241209,180600,214645745,2800,2800,2800,2800,0
20241209,180500,214645745,2800,2800,2800,2800,0
20241209,180400,214645745,2800,2800,2800,2800,0
20241209,180300,214645745,2800,2800,2800,2800,0
20241209,180200,214645745,2800,2800,2800,2800,0
20241209,180100,214645745,2800,2800,2800,2800,0
20241209,180000,214645745,2800,2800,2800,2800,0
20241209,175900,214645745,2800,2800,2800,2800,0
20241209,175800,214645745,2800,2800,2800,2800,0
20241209,175700,214645745,2800,2800,2800,2800,0
20241209,175600,214645745,2800,2800,2800,2800,0
20241209,175500,214645745,2800,2800,2800,2800,0
20241209,175400,214645745,2800,2800,2800,2800,0
20241209,175300,214645745,2800,2800,2800,2800,0
20241209,175200,214645745,2800,2800,2800,2800,0
20241209,175100,214645745,2800,2800,2800,2800,0
20241209,175000,214645745,2800,2800,2800,2800,0
20241209,174900,214645745,2800,2800,2800,2800,2967
20241209,174800,214645745,2800,2800,2800,2800,0
20241209,174700,214645745,2800,2800,2800,2800,0
20241209,174600,214645745,2800,2800,2800,2800,0
20241209,174500,214645745,2800,2800,2800,2800,0
20241209,174400,214645745,2800,2800,2800,2800,0
20241209,174300,214645745,2800,2800,2800,2800,0
20241209,174200,214645745,2800,2800,2800,2800,0
20241209,174100,214645745,2800,2800,2800,2800,0
20241209,174000,214645745,2800,2800,2800,2800,0
20241209,173900,214645745,2800,2800,2800,2800,0
20241209,173800,214645745,2800,2800,2800,2800,0
20241209,173700,214645745,2800,2800,2800,2800,0
20241209,173600,214645745,2800,2800,2800,2800,0
20241209,173500,214645745,2800,2800,2800,2800,0
20241209,173400,214645745,2800,2800,2800,2800,0
20241209,173300,214645745,2800,2800,2800,2800,0
20241209,173200,214645745,2800,2800,2800,2800,0
20241209,173100,214645745,2800,2800,2800,2800,0
20241209,173000,214645745,2800,2800,2800,2800,0
20241209,172900,214645745,2800,2800,2800,2800,0
20241209,172800,214645745,2800,2800,2800,2800,0
20241209,172700,214645745,2800,2800,2800,2800,0
20241209,172600,214645745,2800,2800,2800,2800,0
20241209,172500,214645745,2800,2800,2800,2800,0
20241209,172400,214645745,2800,2800,2800,2800,0
20241209,172300,214645745,2800,2800,2800,2800,0
20241209,172200,214645745,2800,2800,2800,2800,0
20241209,172100,214645745,2800,2800,2800,2800,0
20241209,172000,214645745,2800,2800,2800,2800,0
20241209,171900,214645745,2800,2800,2800,2800,2967
20241209,171800,214645745,2800,2800,2800,2800,0
20241209,171700,214645745,2800,2800,2800,2800,0
20241209,171600,214645745,2800,2800,2800,2800,0
20241209,171500,214645745,2800,2800,2800,2800,0
20241209,171400,214645745,2800,2800,2800,2800,0
20241209,171300,214645745,2800,2800,2800,2800,0
20241209,171200,214645745,2800,2800,2800,2800,0
20241209,171100,214645745,2800,2800,2800,2800,0
20241209,171000,214645745,2800,2800,2800,2800,0
20241209,170900,214645745,2800,2800,2800,2800,0
20241209,170800,214645745,2800,2800,2800,2800,0
20241209,170700,214645745,2800,2800,2800,2800,0
20241209,170600,214645745,2800,2800,2800,2800,0
20241209,170500,214645745,2800,2800,2800,2800,0
20241209,170400,214645745,2800,2800,2800,2800,0
20241209,170300,214645745,2800,2800,2800,2800,0
20241209,170200,214645745,2800,2800,2800,2800,0
20241209,170100,214645745,2800,2800,2800,2800,0
20241209,170000,214645745,2800,2800,2800,2800,0
20241209,165900,214645745,2800,2800,2800,2800,0
20241209,165800,214645745,2800,2800,2800,2800,0
20241209,165700,214645745,2800,2800,2800,2800,0
20241209,165600,214645745,2800,2800,2800,2800,0
20241209,165500,214645745,2800,2800,2800,2800,0
20241209,165400,214645745,2800,2800,2800,2800,0
20241209,165300,214645745,2800,2800,2800,2800,0
20241209,165200,214645745,2800,2800,2800,2800,0
20241209,165100,214645745,2800,2800,2800,2800,0
20241209,165000,214645745,2800,2800,2800,2800,0
20241209,164900,214645745,2800,2800,2800,2800,2967
20241209,164800,214645745,2800,2800,2800,2800,0
20241209,164700,214645745,2800,2800,2800,2800,0
20241209,164600,214645745,2800,2800,2800,2800,0
20241209,164500,214645745,2800,2800,2800,2800,0
20241209,164400,214645745,2800,2800,2800,2800,0
20241209,164300,214645745,2800,2800,2800,2800,0
20241209,164200,214645745,2800,2800,2800,2800,0
20241209,164100,214645745,2800,2800,2800,2800,0
20241209,164000,214645745,2800,2800,2800,2800,0
20241209,163900,214645745,2800,2800,2800,2800,0
20241209,163800,214645745,2800,2800,2800,2800,0
20241209,163700,214645745,2800,2800,2800,2800,0
20241209,163600,214645745,2800,2800,2800,2800,0
20241209,163500,214645745,2800,2800,2800,2800,0
20241209,163400,214645745,2800,2800,2800,2800,0
20241209,163300,214645745,2800,2800,2800,2800,0
20241209,163200,214645745,2800,2800,2800,2800,0
20241209,163100,214645745,2800,2800,2800,2800,0
20241209,163000,214645745,2800,2800,2800,2800,0
20241209,162900,214645745,2800,2800,2800,2800,0
20241209,162800,214645745,2800,2800,2800,2800,0
20241209,162700,214645745,2800,2800,2800,2800,0
20241209,162600,214645745,2800,2800,2800,2800,0
20241209,162500,214645745,2800,2800,2800,2800,0
20241209,162400,214645745,2800,2800,2800,2800,0
20241209,162300,214645745,2800,2800,2800,2800,0
20241209,162200,214645745,2800,2800,2800,2800,0
20241209,162100,214645745,2800,2800,2800,2800,0
20241209,162000,214645745,2800,2800,2800,2800,0
20241209,161900,214645745,2800,2800,2800,2800,2967
20241209,161800,214645745,2800,2800,2800,2800,0
20241209,161700,214645745,2800,2800,2800,2800,0
20241209,161600,214645745,2800,2800,2800,2800,0
20241209,161500,214645745,2800,2800,2800,2800,0
20241209,161400,214645745,2800,2800,2800,2800,0
20241209,161300,214645745,2800,2800,2800,2800,0
20241209,161200,214645745,2800,2800,2800,2800,0
20241209,161100,214645745,2800,2800,2800,2800,0
20241209,161000,214645745,2800,2800,2800,2800,0
20241209,160900,214645745,2800,2800,2800,2800,0
20241209,160800,214645745,2800,2800,2800,2800,0
20241209,160700,214645745,2800,2800,2800,2800,0
20241209,160600,214645745,2800,2800,2800,2800,0
20241209,160500,214645745,2800,2800,2800,2800,0
20241209,160400,214645745,2800,2800,2800,2800,0
20241209,160300,214645745,2800,2800,2800,2800,0
20241209,160200,214645745,2800,2800,2800,2800,0
20241209,160100,214645745,2800,2800,2800,2800,0
20241209,160000,214645745,2800,2800,2800,2800,0
20241209,155900,214645745,2800,2800,2800,2800,0
20241209,155800,214645745,2800,2800,2800,2800,0
20241209,155700,214645745,2800,2800,2800,2800,0
20241209,155600,214645745,2800,2800,2800,2800,0
20241209,155500,214645745,2800,2800,2800,2800,0
20241209,155400,214645745,2800,2800,2800,2800,0
20241209,155300,214645745,2800,2800,2800,2800,0
20241209,155200,214645745,2800,2800,2800,2800,0
20241209,155100,214645745,2800,2800,2800,2800,0
20241209,155000,214645745,2800,2800,2800,2800,0
20241209,154900,214645745,2800,2800,2800,2800,2967
20241209,154800,214645745,2800,2800,2800,2800,0
20241209,154700,214645745,2800,2800,2800,2800,0
20241209,154600,214645745,2800,2800,2800,2800,0
20241209,154500,214645745,2800,2800,2800,2800,0
20241209,154400,214645745,2800,2800,2800,2800,0
20241209,154300,214645745,2800,2800,2800,2800,0
20241209,154200,214645745,2800,2800,2800,2800,0
20241209,154100,214645745,2800,2800,2800,2800,0
20241209,154000,214645745,2800,2800,2800,2800,0
20241209,153900,214645745,2800,2800,2800,2800,0
20241209,153800,214645745,2800,2800,2800,2800,0
20241209,153700,214645745,2800,2800,2800,2800,0
20241209,153600,214645745,2800,2800,2800,2800,0
20241209,153500,214645745,2800,2800,2800,2800,0
20241209,153400,214645745,2800,2800,2800,2800,0
20241209,153300,214645745,2800,2800,2800,2800,0
20241209,153200,214645745,2800,2800,2800,2800,0
20241209,153100,214645745,2800,2800,2800,2800,0
20241209,153000,214645745,2800,2800,2800,2800,2967
20241209,152900,206338145,2755,2755,2755,2755,0
20241209,152800,206338145,2755,2755,2755,2755,0
20241209,152700,206338145,2755,2755,2755,2755,0
20241209,152600,206338145,2755,2755,2755,2755,0
20241209,152500,206338145,2755,2755,2755,2755,0
20241209,152400,206338145,2755,2755,2755,2755,0
20241209,152300,206338145,2755,2755,2755,2755,0
20241209,152200,206338145,2755,2755,2755,2755,0
20241209,152100,206338145,2755,2755,2755,2755,0
20241209,152000,206338145,2755,2755,2755,2755,0
20241209,151900,206338145,2755,2680,2755,2680,4207
20241209,151800,194796780,2680,2665,2680,2665,751
20241209,151700,192790495,2665,2640,2670,2640,643
20241209,151600,191075500,2670,2670,2670,2670,1
20241209,151500,191072830,2675,2670,2675,2665,804
20241209,151400,188922415,2670,2665,2670,2645,1297
20241209,151300,185462580,2660,2630,2660,2630,175
20241209,151200,184999035,2630,2610,2630,2610,1205
20241209,151100,181839655,2610,2610,2610,2610,0
20241209,151000,181839655,2610,2610,2610,2610,0
20241209,150900,181839655,2610,2610,2610,2610,1
20241209,150800,181837045,2610,2595,2610,2590,52
20241209,150700,181702110,2615,2615,2615,2615,2
20241209,150600,181696880,2615,2615,2615,2615,0
20241209,150500,181696880,2615,2600,2615,2590,751
20241209,150400,179747375,2615,2615,2615,2615,0
20241209,150300,179747375,2615,2615,2615,2615,1
20241209,150200,179744760,2600,2600,2600,2600,10
20241209,150100,179718760,2615,2615,2615,2615,0
20241209,150000,179718760,2615,2615,2615,2615,1
20241209,145900,179716145,2620,2620,2620,2620,0
20241209,145800,179716145,2620,2620,2620,2620,0
20241209,145700,179716145,2620,2620,2620,2620,0
20241209,145600,179716145,2620,2620,2620,2620,0
20241209,145500,179716145,2620,2620,2620,2620,0
20241209,145400,179716145,2620,2620,2620,2620,0
20241209,145300,179716145,2620,2620,2620,2620,0
20241209,145200,179716145,2620,2620,2620,2620,1
20241209,145100,179713525,2620,2620,2620,2620,1
20241209,145000,179710905,2615,2615,2615,2615,1
20241209,144900,179708290,2615,2610,2620,2610,503
20241209,144800,178395445,2610,2610,2610,2610,1
20241209,144700,178392835,2610,2610,2610,2610,0
20241209,144600,178392835,2610,2610,2610,2610,0
20241209,144500,178392835,2610,2580,2610,2580,31
20241209,144400,178312825,2580,2580,2580,2580,0
20241209,144300,178312825,2580,2580,2580,2580,0
20241209,144200,178312825,2580,2585,2585,2580,1350
20241209,144100,174824600,2610,2610,2610,2610,0
20241209,144000,174824600,2610,2610,2610,2610,0
20241209,143900,174824600,2610,2610,2610,2610,1
20241209,143800,174821990,2590,2590,2590,2590,0
20241209,143700,174821990,2590,2590,2590,2590,27
20241209,143600,174752060,2590,2590,2590,2590,1
20241209,143500,174749470,2600,2600,2600,2600,1
20241209,143400,174746870,2615,2615,2615,2615,0
20241209,143300,174746870,2615,2615,2615,2615,0
20241209,143200,174746870,2615,2615,2615,2615,27
20241209,143100,174676265,2615,2615,2615,2615,0
20241209,143000,174676265,2615,2615,2615,2615,0
20241209,142900,174676265,2615,2615,2615,2615,0
20241209,142800,174676265,2615,2615,2615,2615,0
20241209,142700,174676265,2615,2615,2615,2615,9
20241209,142600,174652730,2620,2620,2620,2620,0
20241209,142500,174652730,2620,2585,2620,2585,100
20241209,142400,174391215,2580,2575,2580,2575,525
20241209,142300,173036995,2575,2575,2575,2575,0
20241209,142200,173036995,2575,2575,2575,2575,0
20241209,142100,173036995,2575,2575,2575,2575,52
20241209,142000,172903095,2575,2575,2575,2575,0
20241209,141900,172903095,2575,2575,2575,2575,2
20241209,141800,172897945,2575,2575,2575,2575,0
20241209,141700,172897945,2575,2570,2575,2570,188
20241209,141600,172414710,2550,2550,2550,2550,400
20241209,141500,171394710,2550,2575,2575,2550,71
20241209,141400,171213610,2580,2575,2580,2575,271
20241209,141300,170515775,2575,2565,2575,2535,446
20241209,141200,169372235,2565,2565,2565,2565,2
20241209,141100,169367105,2565,2545,2570,2525,1913
20241209,141000,164526500,2575,2575,2575,2575,210
20241209,140900,163985750,2575,2585,2585,2540,1954
20241209,140800,159017960,2585,2590,2590,2585,2
20241209,140700,159012785,2580,2565,2580,2555,1413
20241209,140600,155400560,2590,2590,2590,2590,1
20241209,140500,155397970,2585,2585,2585,2585,0
20241209,140400,155397970,2585,2585,2585,2585,2
20241209,140300,155392800,2585,2585,2585,2585,205
20241209,140200,154862875,2585,2585,2585,2585,0
20241209,140100,154862875,2585,2585,2585,2585,0
20241209,140000,154862875,2585,2585,2585,2585,0
20241209,135900,154862875,2585,2585,2585,2585,0
20241209,135800,154862875,2585,2585,2585,2585,0
20241209,135700,154862875,2585,2585,2585,2585,0
20241209,135600,154862875,2585,2585,2585,2585,0
20241209,135500,154862875,2585,2585,2585,2585,0
20241209,135400,154862875,2585,2585,2585,2585,0
20241209,135300,154862875,2585,2585,2585,2585,1
20241209,135200,154860290,2585,2580,2585,2580,2
20241209,135100,154855125,2585,2585,2585,2585,2
20241209,135000,154849955,2590,2590,2590,2590,0
20241209,134900,154849955,2590,2590,2590,2590,0
20241209,134800,154849955,2590,2590,2590,2590,0
20241209,134700,154849955,2590,2590,2590,2590,3
20241209,134600,154842185,2590,2595,2595,2585,64
20241209,134500,154676730,2595,2590,2595,2555,1952
20241209,134400,149642580,2595,2595,2595,2595,0
20241209,134300,149642580,2595,2595,2595,2595,0
20241209,134200,149642580,2595,2590,2595,2590,4
20241209,134100,149632215,2595,2595,2595,2595,1
20241209,134000,149629620,2595,2595,2595,2595,6
20241209,133900,149614050,2590,2590,2590,2590,4
20241209,133800,149603690,2590,2595,2595,2590,3
20241209,133700,149595910,2595,2595,2595,2595,2
20241209,133600,149590720,2600,2600,2600,2600,2
20241209,133500,149585520,2600,2600,2600,2595,93
20241209,133400,149343965,2595,2595,2595,2595,125
20241209,133300,149019590,2560,2570,2600,2550,5699
20241209,133200,134455560,2595,2595,2595,2595,0
20241209,133100,134455560,2595,2595,2595,2595,250
20241209,133000,133806810,2595,2595,2595,2595,3
20241209,132900,133799025,2595,2595,2595,2595,1
20241209,132800,133796430,2595,2595,2595,2595,3
20241209,132700,133788645,2595,2580,2595,2560,2025
20241209,132600,128581440,2605,2605,2605,2605,10
20241209,132500,128555390,2575,2575,2575,2575,85
20241209,132400,128336515,2600,2600,2600,2600,0
20241209,132300,128336515,2600,2600,2600,2600,0
20241209,132200,128336515,2600,2600,2600,2600,1
20241209,132100,128333915,2605,2605,2605,2605,0
20241209,132000,128333915,2605,2605,2605,2605,0
20241209,131900,128333915,2605,2605,2605,2605,0
20241209,131800,128333915,2605,2605,2605,2605,0
20241209,131700,128333915,2605,2605,2605,2605,0
20241209,131600,128333915,2605,2605,2605,2605,0
20241209,131500,128333915,2605,2605,2605,2605,1
20241209,131400,128331310,2600,2600,2600,2600,0
20241209,131300,128331310,2600,2600,2600,2600,0
20241209,131200,128331310,2600,2600,2600,2600,0
20241209,131100,128331310,2600,2600,2600,2600,0
20241209,131000,128331310,2600,2600,2600,2600,500
20241209,130900,127031310,2600,2600,2600,2600,1
20241209,130800,127028710,2600,2600,2600,2600,0
20241209,130700,127028710,2600,2600,2600,2600,0
20241209,130600,127028710,2600,2600,2600,2600,1
20241209,130500,127026110,2600,2600,2600,2600,0
20241209,130400,127026110,2600,2600,2600,2600,0
20241209,130300,127026110,2600,2600,2600,2600,0
20241209,130200,127026110,2600,2600,2600,2600,0
20241209,130100,127026110,2600,2600,2600,2600,1
20241209,130000,127023510,2600,2600,2600,2600,6
20241209,125900,127007910,2600,2600,2600,2600,0
20241209,125800,127007910,2600,2600,2600,2600,1
20241209,125700,127005310,2600,2600,2600,2600,3
20241209,125600,126997510,2600,2590,2600,2570,701
20241209,125500,125192940,2610,2610,2610,2610,0
20241209,125400,125192940,2610,2610,2610,2610,0
20241209,125300,125192940,2610,2610,2610,2610,0
20241209,125200,125192940,2610,2610,2610,2610,1
20241209,125100,125190330,2615,2615,2615,2615,0
20241209,125000,125190330,2615,2615,2615,2615,0
20241209,124900,125190330,2615,2615,2615,2615,1
20241209,124800,125187715,2625,2625,2625,2625,0
20241209,124700,125187715,2625,2625,2625,2625,0
20241209,124600,125187715,2625,2625,2625,2625,0
20241209,124500,125187715,2625,2625,2625,2625,0
20241209,124400,125187715,2625,2625,2625,2625,0
20241209,124300,125187715,2625,2625,2625,2625,0
20241209,124200,125187715,2625,2625,2625,2625,0
20241209,124100,125187715,2625,2625,2625,2625,0
20241209,124000,125187715,2625,2625,2625,2625,0
20241209,123900,125187715,2625,2625,2625,2625,0
20241209,123800,125187715,2625,2625,2625,2625,0
20241209,123700,125187715,2625,2625,2625,2625,0
20241209,123600,125187715,2625,2625,2625,2625,0
20241209,123500,125187715,2625,2625,2625,2625,0
20241209,123400,125187715,2625,2605,2625,2605,5
20241209,123300,125174640,2600,2600,2600,2600,0
20241209,123200,125174640,2600,2600,2600,2600,295
20241209,123100,124407640,2600,2600,2600,2600,0
20241209,123000,124407640,2600,2595,2600,2590,6
20241209,122900,124392070,2595,2595,2595,2595,0
20241209,122800,124392070,2595,2595,2595,2595,0
20241209,122700,124392070,2595,2595,2595,2595,102
20241209,122600,124127380,2595,2595,2595,2595,95
20241209,122500,123880855,2595,2595,2595,2595,1
20241209,122400,123878260,2600,2600,2600,2600,301
20241209,122300,123095660,2600,2600,2600,2600,0
20241209,122200,123095660,2600,2600,2600,2600,0
20241209,122100,123095660,2600,2600,2600,2600,0
20241209,122000,123095660,2600,2600,2600,2600,0
20241209,121900,123095660,2600,2600,2600,2600,100
20241209,121800,122835660,2600,2600,2600,2600,0
20241209,121700,122835660,2600,2600,2600,2600,1
20241209,121600,122833060,2600,2600,2600,2600,0
20241209,121500,122833060,2600,2585,2600,2585,3
20241209,121400,122825290,2600,2595,2600,2595,3
20241209,121300,122817495,2600,2605,2605,2600,410
20241209,121200,121749485,2600,2595,2600,2595,451
20241209,121100,120577380,2595,2585,2595,2585,275
20241209,121000,119865505,2585,2585,2585,2585,0
20241209,120900,119865505,2585,2585,2585,2585,1
20241209,120800,119862920,2580,2580,2580,2580,50
20241209,120700,119733920,2585,2585,2585,2585,0
20241209,120600,119733920,2585,2585,2585,2585,0
20241209,120500,119733920,2585,2585,2585,2585,1
20241209,120400,119731335,2585,2585,2585,2585,50
20241209,120300,119602085,2585,2585,2585,2585,0
20241209,120200,119602085,2585,2585,2585,2585,0
20241209,120100,119602085,2585,2585,2585,2585,0
20241209,120000,119602085,2585,2585,2585,2585,0
20241209,115900,119602085,2585,2585,2585,2585,1
20241209,115800,119599500,2585,2585,2585,2585,1
20241209,115700,119596915,2570,2570,2570,2570,0
20241209,115600,119596915,2570,2575,2575,2570,67
20241209,115500,119424710,2585,2585,2585,2585,0
20241209,115400,119424710,2585,2585,2585,2585,0
20241209,115300,119424710,2585,2575,2590,2575,736
20241209,115200,117524025,2575,2575,2575,2575,1
20241209,115100,117521450,2590,2590,2590,2590,0
20241209,115000,117521450,2590,2590,2590,2590,0
20241209,114900,117521450,2590,2590,2590,2590,0
20241209,114800,117521450,2590,2590,2590,2590,0
20241209,114700,117521450,2590,2590,2590,2590,1
20241209,114600,117518860,2580,2595,2595,2580,391
20241209,114500,116510065,2600,2585,2600,2585,290
20241209,114400,115758235,2590,2590,2590,2590,0
20241209,114300,115758235,2590,2590,2590,2590,0
20241209,114200,115758235,2590,2590,2590,2590,0
20241209,114100,115758235,2590,2590,2590,2590,0
20241209,114000,115758235,2590,2590,2590,2590,1
20241209,113900,115755645,2595,2595,2595,2595,0
20241209,113800,115755645,2595,2595,2595,2595,0
20241209,113700,115755645,2595,2595,2595,2595,3
20241209,113600,115747860,2595,2595,2595,2595,1
20241209,113500,115745265,2600,2585,2600,2585,30
20241209,113400,115667295,2580,2580,2580,2580,0
20241209,113300,115667295,2580,2570,2580,2570,2
20241209,113200,115662145,2575,2575,2575,2575,0
20241209,113100,115662145,2575,2575,2575,2575,0
20241209,113000,115662145,2575,2565,2575,2565,1489
20241209,112900,111842110,2565,2565,2565,2565,991
20241209,112800,109300195,2565,2565,2565,2565,110
20241209,112700,109018045,2565,2565,2565,2565,318
20241209,112600,108202375,2565,2565,2565,2565,1184
20241209,112500,105165415,2565,2565,2565,2565,3
20241209,112400,105157720,2565,2565,2565,2565,2
20241209,112300,105152590,2565,2565,2565,2565,1
20241209,112200,105150025,2565,2565,2565,2565,8
20241209,112100,105129505,2565,2565,2565,2565,9
20241209,112000,105106420,2565,2570,2570,2565,1843
20241209,111900,100379100,2570,2570,2570,2570,5
20241209,111800,100366250,2570,2565,2570,2565,33
20241209,111700,100281580,2565,2565,2565,2565,139
20241209,111600,99925045,2565,2565,2565,2565,4
20241209,111500,99914785,2565,2565,2565,2565,5
20241209,111400,99901960,2565,2570,2570,2565,9
20241209,111300,99878845,2570,2570,2570,2570,2
20241209,111200,99873705,2570,2570,2570,2570,3
20241209,111100,99865995,2570,2570,2570,2555,434
20241209,111000,98756990,2570,2570,2570,2570,1
20241209,110900,98754420,2570,2570,2570,2570,2
20241209,110800,98749280,2570,2570,2570,2570,3
20241209,110700,98741570,2560,2570,2570,2560,322
20241209,110600,97914500,2570,2570,2570,2570,10
20241209,110500,97888800,2570,2570,2570,2570,31
20241209,110400,97809130,2570,2570,2570,2570,9
20241209,110300,97786000,2570,2570,2570,2570,5
20241209,110200,97773150,2550,2560,2570,2550,2005
20241209,110100,92658185,2575,2575,2575,2560,2012
20241209,110000,87507285,2575,2575,2575,2575,0
20241209,105900,87507285,2575,2575,2575,2575,0
20241209,105800,87507285,2575,2575,2575,2575,13
20241209,105700,87473810,2575,2580,2580,2575,5
20241209,105600,87460930,2580,2580,2580,2580,3
20241209,105500,87453190,2580,2580,2580,2560,3007
20241209,105400,79746190,2580,2580,2580,2580,8
20241209,105300,79725550,2580,2585,2585,2580,6
20241209,105200,79710060,2585,2585,2585,2585,5
20241209,105100,79697135,2585,2595,2595,2565,2704
20241209,105000,72743685,2600,2600,2600,2600,0
20241209,104900,72743685,2600,2600,2600,2600,7
20241209,104800,72725485,2580,2565,2580,2560,1450
20241209,104700,68989525,2575,2560,2585,2560,1130
20241209,104600,66095480,2560,2560,2560,2560,0
20241209,104500,66095480,2560,2625,2625,2560,4648
20241209,104400,54006700,2630,2630,2630,2630,6
20241209,104300,53990920,2630,2630,2630,2630,5
20241209,104200,53977770,2630,2630,2630,2630,5
20241209,104100,53964620,2630,2630,2630,2630,10
20241209,104000,53938320,2630,2630,2630,2630,4
20241209,103900,53927800,2630,2630,2630,2630,4
20241209,103800,53917280,2625,2625,2625,2625,0
20241209,103700,53917280,2625,2625,2625,2625,0
20241209,103600,53917280,2625,2625,2625,2625,249
20241209,103500,53263655,2605,2605,2605,2605,0
20241209,103400,53263655,2605,2605,2605,2605,9
20241209,103300,53240210,2620,2615,2620,2615,21
20241209,103200,53185290,2610,2610,2610,2610,180
20241209,103100,52715490,2610,2610,2610,2610,0
20241209,103000,52715490,2610,2610,2610,2610,40
20241209,102900,52611090,2600,2600,2610,2600,140
20241209,102800,52246490,2610,2610,2610,2610,20
20241209,102700,52194290,2600,2600,2600,2600,300
20241209,102600,51414290,2600,2605,2610,2600,358
20241209,102500,50482060,2605,2625,2625,2605,1407
20241209,102400,46806860,2630,2630,2630,2630,10
20241209,102300,46780560,2620,2620,2620,2620,0
20241209,102200,46780560,2620,2625,2625,2620,501
20241209,102100,45467655,2630,2630,2630,2630,1
20241209,102000,45465025,2630,2635,2635,2630,1765
20241209,101900,40822195,2635,2640,2640,2635,1399
20241209,101800,37135585,2645,2640,2645,2640,2
20241209,101700,37130300,2645,2645,2645,2645,0
20241209,101600,37130300,2645,2640,2645,2640,2
20241209,101500,37125015,2640,2650,2650,2640,1240
20241209,101400,33849965,2650,2665,2665,2650,103
20241209,101300,33575515,2665,2665,2665,2665,0
20241209,101200,33575515,2665,2665,2665,2665,0
20241209,101100,33575515,2665,2665,2665,2665,0
20241209,101000,33575515,2665,2650,2665,2650,2
20241209,100900,33570200,2645,2645,2645,2645,0
20241209,100800,33570200,2645,2645,2645,2645,0
20241209,100700,33570200,2645,2645,2645,2645,0
20241209,100600,33570200,2645,2645,2645,2645,186
20241209,100500,33078230,2645,2650,2650,2645,1453
20241209,100400,29233585,2665,2665,2665,2665,150
20241209,100300,28833835,2665,2665,2665,2665,250
20241209,100200,28167585,2665,2665,2665,2665,5
20241209,100100,28154260,2670,2670,2670,2670,0
20241209,100000,28154260,2670,2670,2670,2670,0
20241209,095900,28154260,2670,2670,2670,2670,0
20241209,095800,28154260,2670,2670,2670,2670,0
20241209,095700,28154260,2670,2670,2670,2670,10
20241209,095600,28127560,2670,2670,2670,2670,28
20241209,095500,28052800,2650,2650,2650,2650,0
20241209,095400,28052800,2650,2650,2650,2650,0
20241209,095300,28052800,2650,2660,2660,2650,100
20241209,095200,27787100,2650,2670,2670,2650,120
20241209,095100,27468300,2670,2670,2670,2670,0
20241209,095000,27468300,2670,2670,2670,2670,100
20241209,094900,27201300,2670,2670,2670,2670,0
20241209,094800,27201300,2670,2670,2670,2670,165
20241209,094700,26760750,2670,2670,2670,2670,10
20241209,094600,26734050,2670,2670,2670,2670,0
20241209,094500,26734050,2670,2670,2670,2670,0
20241209,094400,26734050,2670,2670,2670,2670,300
20241209,094300,25933050,2670,2670,2670,2670,0
20241209,094200,25933050,2670,2670,2670,2670,86
20241209,094100,25703430,2665,2665,2665,2665,120
20241209,094000,25383630,2670,2670,2670,2670,0
20241209,093900,25383630,2670,2670,2670,2670,0
20241209,093800,25383630,2670,2670,2670,2670,0
20241209,093700,25383630,2670,2670,2670,2670,0
20241209,093600,25383630,2670,2670,2670,2670,0
20241209,093500,25383630,2670,2670,2670,2670,0
20241209,093400,25383630,2670,2670,2670,2670,0
20241209,093300,25383630,2670,2610,2670,2610,2528
20241209,093200,18773240,2680,2685,2685,2605,1012
20241209,093100,16088740,2685,2685,2685,2685,0
20241209,093000,16088740,2685,2685,2685,2685,60
20241209,092900,15927640,2685,2685,2685,2685,0
20241209,092800,15927640,2685,2705,2705,2685,1132
20241209,092700,12871160,2705,2720,2720,2705,1109
20241209,092600,9870905,2750,2745,2750,2745,22
20241209,092500,9810425,2720,2720,2720,2720,0
20241209,092400,9810425,2720,2720,2720,2720,58
20241209,092300,9652665,2720,2750,2750,2720,1572
20241209,092200,5375545,2750,2750,2750,2750,10
20241209,092100,5348045,2720,2720,2720,2720,0
20241209,092000,5348045,2720,2720,2720,2720,84
20241209,091900,5119565,2720,2720,2720,2720,0
20241209,091800,5119565,2720,2720,2720,2720,0
20241209,091700,5119565,2720,2740,2740,2720,131
20241209,091600,4762415,2750,2760,2760,2750,31
20241209,091500,4677055,2760,2760,2760,2760,0
20241209,091400,4677055,2760,2760,2760,2760,6
20241209,091300,4660495,2760,2760,2760,2760,50
20241209,091200,4522495,2760,2760,2760,2760,0
20241209,091100,4522495,2760,2765,2765,2760,27
20241209,091000,4447960,2750,2755,2755,2750,131
20241209,090900,4087560,2755,2780,2780,2755,87
20241209,090800,3847095,2770,2770,2770,2770,0
20241209,090700,3847095,2770,2795,2795,2770,250
20241209,090600,3149595,2820,2820,2820,2820,0
20241209,090500,3149595,2820,2820,2820,2820,0
20241209,090400,3149595,2820,2820,2820,2820,0
20241209,090300,3149595,2820,2820,2820,2820,0
20241209,090200,3149595,2820,2820,2820,2820,27
20241209,090100,3073455,2820,2820,2820,2820,200
20241209,090000,2509455,2820,2840,2840,2780,889