KissMeData/052460/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,193500,344255170,2020,2020,2020,2020,1951
20241220,193400,344255170,2020,2020,2020,2020,0
20241220,193300,344255170,2020,2020,2020,2020,0
20241220,193200,344255170,2020,2020,2020,2020,0
20241220,193100,344255170,2020,2020,2020,2020,0
20241220,193000,344255170,2020,2020,2020,2020,0
20241220,192900,344255170,2020,2020,2020,2020,0
20241220,192800,344255170,2020,2020,2020,2020,0
20241220,192700,344255170,2020,2020,2020,2020,0
20241220,192600,344255170,2020,2020,2020,2020,0
20241220,192500,344255170,2020,2020,2020,2020,0
20241220,192400,344255170,2020,2020,2020,2020,0
20241220,192300,344255170,2020,2020,2020,2020,0
20241220,192200,344255170,2020,2020,2020,2020,0
20241220,192100,344255170,2020,2020,2020,2020,0
20241220,192000,344255170,2020,2020,2020,2020,0
20241220,191900,344255170,2020,2020,2020,2020,0
20241220,191800,344255170,2020,2020,2020,2020,0
20241220,191700,344255170,2020,2020,2020,2020,0
20241220,191600,344255170,2020,2020,2020,2020,0
20241220,191500,344255170,2020,2020,2020,2020,0
20241220,191400,344255170,2020,2020,2020,2020,0
20241220,191300,344255170,2020,2020,2020,2020,0
20241220,191200,344255170,2020,2020,2020,2020,0
20241220,191100,344255170,2020,2020,2020,2020,0
20241220,191000,344255170,2020,2020,2020,2020,0
20241220,190900,344255170,2020,2020,2020,2020,0
20241220,190800,344255170,2020,2020,2020,2020,0
20241220,190700,344255170,2020,2020,2020,2020,0
20241220,190600,344255170,2020,2020,2020,2020,0
20241220,190500,344255170,2020,2020,2020,2020,1951
20241220,190400,344255170,2020,2020,2020,2020,0
20241220,190300,344255170,2020,2020,2020,2020,0
20241220,190200,344255170,2020,2020,2020,2020,0
20241220,190100,344255170,2020,2020,2020,2020,0
20241220,190000,344255170,2020,2020,2020,2020,0
20241220,185900,344255170,2020,2020,2020,2020,0
20241220,185800,344255170,2020,2020,2020,2020,0
20241220,185700,344255170,2020,2020,2020,2020,0
20241220,185600,344255170,2020,2020,2020,2020,0
20241220,185500,344255170,2020,2020,2020,2020,0
20241220,185400,344255170,2020,2020,2020,2020,0
20241220,185300,344255170,2020,2020,2020,2020,0
20241220,185200,344255170,2020,2020,2020,2020,0
20241220,185100,344255170,2020,2020,2020,2020,0
20241220,185000,344255170,2020,2020,2020,2020,0
20241220,184900,344255170,2020,2020,2020,2020,0
20241220,184800,344255170,2020,2020,2020,2020,0
20241220,184700,344255170,2020,2020,2020,2020,0
20241220,184600,344255170,2020,2020,2020,2020,0
20241220,184500,344255170,2020,2020,2020,2020,0
20241220,184400,344255170,2020,2020,2020,2020,0
20241220,184300,344255170,2020,2020,2020,2020,0
20241220,184200,344255170,2020,2020,2020,2020,0
20241220,184100,344255170,2020,2020,2020,2020,0
20241220,184000,344255170,2020,2020,2020,2020,0
20241220,183900,344255170,2020,2020,2020,2020,0
20241220,183800,344255170,2020,2020,2020,2020,0
20241220,183700,344255170,2020,2020,2020,2020,0
20241220,183600,344255170,2020,2020,2020,2020,0
20241220,183500,344255170,2020,2020,2020,2020,1951
20241220,183400,344255170,2020,2020,2020,2020,0
20241220,183300,344255170,2020,2020,2020,2020,0
20241220,183200,344255170,2020,2020,2020,2020,0
20241220,183100,344255170,2020,2020,2020,2020,0
20241220,183000,344255170,2020,2020,2020,2020,0
20241220,182900,344255170,2020,2020,2020,2020,0
20241220,182800,344255170,2020,2020,2020,2020,0
20241220,182700,344255170,2020,2020,2020,2020,0
20241220,182600,344255170,2020,2020,2020,2020,0
20241220,182500,344255170,2020,2020,2020,2020,0
20241220,182400,344255170,2020,2020,2020,2020,0
20241220,182300,344255170,2020,2020,2020,2020,0
20241220,182200,344255170,2020,2020,2020,2020,0
20241220,182100,344255170,2020,2020,2020,2020,0
20241220,182000,344255170,2020,2020,2020,2020,0
20241220,181900,344255170,2020,2020,2020,2020,0
20241220,181800,344255170,2020,2020,2020,2020,0
20241220,181700,344255170,2020,2020,2020,2020,0
20241220,181600,344255170,2020,2020,2020,2020,0
20241220,181500,344255170,2020,2020,2020,2020,0
20241220,181400,344255170,2020,2020,2020,2020,0
20241220,181300,344255170,2020,2020,2020,2020,0
20241220,181200,344255170,2020,2020,2020,2020,0
20241220,181100,344255170,2020,2020,2020,2020,0
20241220,181000,344255170,2020,2020,2020,2020,0
20241220,180900,344255170,2020,2020,2020,2020,0
20241220,180800,344255170,2020,2020,2020,2020,0
20241220,180700,344255170,2020,2020,2020,2020,0
20241220,180600,344255170,2020,2020,2020,2020,0
20241220,180500,344255170,2020,2020,2020,2020,1951
20241220,180400,344255170,2020,2020,2020,2020,0
20241220,180300,344255170,2020,2020,2020,2020,0
20241220,180200,344255170,2020,2020,2020,2020,0
20241220,180100,344255170,2020,2020,2020,2020,0
20241220,180000,344255170,2020,2020,2020,2020,0
20241220,175900,344255170,2020,2020,2020,2020,0
20241220,175800,344255170,2020,2020,2020,2020,0
20241220,175700,344255170,2020,2020,2020,2020,0
20241220,175600,344255170,2020,2020,2020,2020,0
20241220,175500,344255170,2020,2020,2020,2020,0
20241220,175400,344255170,2020,2020,2020,2020,0
20241220,175300,344255170,2020,2020,2020,2020,0
20241220,175200,344255170,2020,2020,2020,2020,0
20241220,175100,344255170,2020,2020,2020,2020,0
20241220,175000,344255170,2020,2020,2020,2020,0
20241220,174900,344255170,2020,2020,2020,2020,0
20241220,174800,344255170,2020,2020,2020,2020,0
20241220,174700,344255170,2020,2020,2020,2020,0
20241220,174600,344255170,2020,2020,2020,2020,0
20241220,174500,344255170,2020,2020,2020,2020,0
20241220,174400,344255170,2020,2020,2020,2020,0
20241220,174300,344255170,2020,2020,2020,2020,0
20241220,174200,344255170,2020,2020,2020,2020,0
20241220,174100,344255170,2020,2020,2020,2020,0
20241220,174000,344255170,2020,2020,2020,2020,0
20241220,173900,344255170,2020,2020,2020,2020,0
20241220,173800,344255170,2020,2020,2020,2020,0
20241220,173700,344255170,2020,2020,2020,2020,0
20241220,173600,344255170,2020,2020,2020,2020,0
20241220,173500,344255170,2020,2020,2020,2020,1951
20241220,173400,344255170,2020,2020,2020,2020,0
20241220,173300,344255170,2020,2020,2020,2020,0
20241220,173200,344255170,2020,2020,2020,2020,0
20241220,173100,344255170,2020,2020,2020,2020,0
20241220,173000,344255170,2020,2020,2020,2020,0
20241220,172900,344255170,2020,2020,2020,2020,0
20241220,172800,344255170,2020,2020,2020,2020,0
20241220,172700,344255170,2020,2020,2020,2020,0
20241220,172600,344255170,2020,2020,2020,2020,0
20241220,172500,344255170,2020,2020,2020,2020,0
20241220,172400,344255170,2020,2020,2020,2020,0
20241220,172300,344255170,2020,2020,2020,2020,0
20241220,172200,344255170,2020,2020,2020,2020,0
20241220,172100,344255170,2020,2020,2020,2020,0
20241220,172000,344255170,2020,2020,2020,2020,0
20241220,171900,344255170,2020,2020,2020,2020,0
20241220,171800,344255170,2020,2020,2020,2020,0
20241220,171700,344255170,2020,2020,2020,2020,0
20241220,171600,344255170,2020,2020,2020,2020,0
20241220,171500,344255170,2020,2020,2020,2020,0
20241220,171400,344255170,2020,2020,2020,2020,0
20241220,171300,344255170,2020,2020,2020,2020,0
20241220,171200,344255170,2020,2020,2020,2020,0
20241220,171100,344255170,2020,2020,2020,2020,0
20241220,171000,344255170,2020,2020,2020,2020,0
20241220,170900,344255170,2020,2020,2020,2020,0
20241220,170800,344255170,2020,2020,2020,2020,0
20241220,170700,344255170,2020,2020,2020,2020,0
20241220,170600,344255170,2020,2020,2020,2020,0
20241220,170500,344255170,2020,2020,2020,2020,1951
20241220,170400,344255170,2020,2020,2020,2020,0
20241220,170300,344255170,2020,2020,2020,2020,0
20241220,170200,344255170,2020,2020,2020,2020,0
20241220,170100,344255170,2020,2020,2020,2020,0
20241220,170000,344255170,2020,2020,2020,2020,0
20241220,165900,344255170,2020,2020,2020,2020,0
20241220,165800,344255170,2020,2020,2020,2020,0
20241220,165700,344255170,2020,2020,2020,2020,0
20241220,165600,344255170,2020,2020,2020,2020,0
20241220,165500,344255170,2020,2020,2020,2020,0
20241220,165400,344255170,2020,2020,2020,2020,0
20241220,165300,344255170,2020,2020,2020,2020,0
20241220,165200,344255170,2020,2020,2020,2020,0
20241220,165100,344255170,2020,2020,2020,2020,0
20241220,165000,344255170,2020,2020,2020,2020,0
20241220,164900,344255170,2020,2020,2020,2020,0
20241220,164800,344255170,2020,2020,2020,2020,0
20241220,164700,344255170,2020,2020,2020,2020,0
20241220,164600,344255170,2020,2020,2020,2020,0
20241220,164500,344255170,2020,2020,2020,2020,0
20241220,164400,344255170,2020,2020,2020,2020,0
20241220,164300,344255170,2020,2020,2020,2020,0
20241220,164200,344255170,2020,2020,2020,2020,0
20241220,164100,344255170,2020,2020,2020,2020,0
20241220,164000,344255170,2020,2020,2020,2020,0
20241220,163900,344255170,2020,2020,2020,2020,0
20241220,163800,344255170,2020,2020,2020,2020,0
20241220,163700,344255170,2020,2020,2020,2020,0
20241220,163600,344255170,2020,2020,2020,2020,0
20241220,163500,344255170,2020,2020,2020,2020,1951
20241220,163400,344255170,2020,2020,2020,2020,0
20241220,163300,344255170,2020,2020,2020,2020,0
20241220,163200,344255170,2020,2020,2020,2020,0
20241220,163100,344255170,2020,2020,2020,2020,0
20241220,163000,344255170,2020,2020,2020,2020,0
20241220,162900,344255170,2020,2020,2020,2020,0
20241220,162800,344255170,2020,2020,2020,2020,0
20241220,162700,344255170,2020,2020,2020,2020,0
20241220,162600,344255170,2020,2020,2020,2020,0
20241220,162500,344255170,2020,2020,2020,2020,0
20241220,162400,344255170,2020,2020,2020,2020,0
20241220,162300,344255170,2020,2020,2020,2020,0
20241220,162200,344255170,2020,2020,2020,2020,0
20241220,162100,344255170,2020,2020,2020,2020,0
20241220,162000,344255170,2020,2020,2020,2020,0
20241220,161900,344255170,2020,2020,2020,2020,0
20241220,161800,344255170,2020,2020,2020,2020,0
20241220,161700,344255170,2020,2020,2020,2020,0
20241220,161600,344255170,2020,2020,2020,2020,0
20241220,161500,344255170,2020,2020,2020,2020,0
20241220,161400,344255170,2020,2020,2020,2020,0
20241220,161300,344255170,2020,2020,2020,2020,0
20241220,161200,344255170,2020,2020,2020,2020,0
20241220,161100,344255170,2020,2020,2020,2020,0
20241220,161000,344255170,2020,2020,2020,2020,0
20241220,160900,344255170,2020,2020,2020,2020,0
20241220,160800,344255170,2020,2020,2020,2020,0
20241220,160700,344255170,2020,2020,2020,2020,0
20241220,160600,344255170,2020,2020,2020,2020,0
20241220,160500,344255170,2020,2020,2020,2020,1951
20241220,160400,344255170,2020,2020,2020,2020,0
20241220,160300,344255170,2020,2020,2020,2020,0
20241220,160200,344255170,2020,2020,2020,2020,0
20241220,160100,344255170,2020,2020,2020,2020,0
20241220,160000,344255170,2020,2020,2020,2020,0
20241220,155900,344255170,2020,2020,2020,2020,0
20241220,155800,344255170,2020,2020,2020,2020,0
20241220,155700,344255170,2020,2020,2020,2020,0
20241220,155600,344255170,2020,2020,2020,2020,0
20241220,155500,344255170,2020,2020,2020,2020,0
20241220,155400,344255170,2020,2020,2020,2020,0
20241220,155300,344255170,2020,2020,2020,2020,0
20241220,155200,344255170,2020,2020,2020,2020,0
20241220,155100,344255170,2020,2020,2020,2020,0
20241220,155000,344255170,2020,2020,2020,2020,0
20241220,154900,344255170,2020,2020,2020,2020,0
20241220,154800,344255170,2020,2020,2020,2020,0
20241220,154700,344255170,2020,2020,2020,2020,0
20241220,154600,344255170,2020,2020,2020,2020,0
20241220,154500,344255170,2020,2020,2020,2020,0
20241220,154400,344255170,2020,2020,2020,2020,0
20241220,154300,344255170,2020,2020,2020,2020,0
20241220,154200,344255170,2020,2020,2020,2020,0
20241220,154100,344255170,2020,2020,2020,2020,0
20241220,154000,344255170,2020,2020,2020,2020,0
20241220,153900,344255170,2020,2020,2020,2020,0
20241220,153800,344255170,2020,2020,2020,2020,0
20241220,153700,344255170,2020,2020,2020,2020,0
20241220,153600,344255170,2020,2020,2020,2020,0
20241220,153500,344255170,2020,2020,2020,2020,1951
20241220,153400,344255170,2020,2020,2020,2020,0
20241220,153300,344255170,2020,2020,2020,2020,0
20241220,153200,344255170,2020,2020,2020,2020,0
20241220,153100,344255170,2020,2020,2020,2020,0
20241220,153000,344255170,2020,2020,2020,2020,1951
20241220,152900,340314150,2040,2040,2040,2040,0
20241220,152800,340314150,2040,2040,2040,2040,0
20241220,152700,340314150,2040,2040,2040,2040,0
20241220,152600,340314150,2040,2040,2040,2040,0
20241220,152500,340314150,2040,2040,2040,2040,0
20241220,152400,340314150,2040,2040,2040,2040,0
20241220,152300,340314150,2040,2040,2040,2040,0
20241220,152200,340314150,2040,2040,2040,2040,0
20241220,152100,340314150,2040,2040,2040,2040,0
20241220,152000,340314150,2040,2040,2040,2040,0
20241220,151900,340314150,2040,2020,2040,2020,567
20241220,151800,339168370,2025,2025,2025,2025,25
20241220,151700,339117745,2020,2020,2020,2020,304
20241220,151600,338503665,2030,2030,2030,2030,0
20241220,151500,338503665,2030,2030,2030,2030,0
20241220,151400,338503665,2030,2025,2030,2020,1001
20241220,151300,336481615,2030,2030,2030,2030,10
20241220,151200,336461315,2025,2025,2025,2025,199
20241220,151100,336058340,2040,2040,2040,2040,0
20241220,151000,336058340,2040,2040,2040,2040,0
20241220,150900,336058340,2040,2040,2040,2040,0
20241220,150800,336058340,2040,2040,2040,2040,0
20241220,150700,336058340,2040,2040,2040,2040,0
20241220,150600,336058340,2040,2040,2040,2040,0
20241220,150500,336058340,2040,2040,2040,2040,0
20241220,150400,336058340,2040,2040,2040,2040,0
20241220,150300,336058340,2040,2040,2040,2040,0
20241220,150200,336058340,2040,2040,2040,2040,0
20241220,150100,336058340,2040,2040,2040,2040,0
20241220,150000,336058340,2040,2020,2040,2020,24
20241220,145900,336009625,2020,2020,2020,2020,91
20241220,145800,335825805,2025,2025,2030,2025,1522
20241220,145700,332743730,2030,2030,2030,2030,4
20241220,145600,332735610,2040,2040,2040,2040,0
20241220,145500,332735610,2040,2040,2040,2040,0
20241220,145400,332735610,2040,2040,2040,2040,0
20241220,145300,332735610,2040,2030,2040,2030,253
20241220,145200,332219520,2035,2035,2035,2035,0
20241220,145100,332219520,2035,2035,2035,2035,31
20241220,145000,332156435,2040,2040,2040,2040,3
20241220,144900,332150315,2040,2035,2040,2035,210
20241220,144800,331722265,2040,2035,2040,2035,350
20241220,144700,331008500,2025,2025,2025,2025,0
20241220,144600,331008500,2025,2040,2040,2025,233
20241220,144500,330536600,2035,2035,2035,2035,1
20241220,144400,330534565,2040,2040,2040,2040,0
20241220,144300,330534565,2040,2040,2040,2040,0
20241220,144200,330534565,2040,2030,2040,2030,11
20241220,144100,330512205,2020,2030,2030,2020,2000
20241220,144000,326467900,2035,2035,2035,2035,0
20241220,143900,326467900,2035,2035,2035,2035,25
20241220,143800,326417025,2035,2035,2035,2035,0
20241220,143700,326417025,2035,2035,2035,2035,0
20241220,143600,326417025,2035,2035,2035,2035,0
20241220,143500,326417025,2035,2035,2035,2035,0
20241220,143400,326417025,2035,2035,2035,2035,1
20241220,143300,326414990,2030,2030,2030,2030,0
20241220,143200,326414990,2030,2035,2035,2030,1348
20241220,143100,323676810,2040,2040,2040,2040,0
20241220,143000,323676810,2040,2040,2040,2040,16
20241220,142900,323644170,2040,2040,2040,2040,0
20241220,142800,323644170,2040,2040,2040,2040,0
20241220,142700,323644170,2040,2035,2040,2035,202
20241220,142600,323232095,2040,2040,2040,2040,0
20241220,142500,323232095,2040,2040,2040,2040,0
20241220,142400,323232095,2040,2040,2040,2040,10
20241220,142300,323211695,2035,2040,2040,2035,14
20241220,142200,323183185,2035,2035,2035,2035,0
20241220,142100,323183185,2035,2035,2035,2035,647
20241220,142000,321866540,2035,2035,2035,2035,0
20241220,141900,321866540,2035,2035,2035,2035,0
20241220,141800,321866540,2035,2035,2035,2035,0
20241220,141700,321866540,2035,2030,2035,2030,21
20241220,141600,321823905,2035,2035,2035,2035,0
20241220,141500,321823905,2035,2030,2035,2030,210
20241220,141400,321397555,2035,2035,2035,2035,0
20241220,141300,321397555,2035,2035,2035,2035,0
20241220,141200,321397555,2035,2035,2035,2035,0
20241220,141100,321397555,2035,2035,2035,2035,0
20241220,141000,321397555,2035,2035,2035,2035,0
20241220,140900,321397555,2035,2035,2035,2035,0
20241220,140800,321397555,2035,2035,2035,2030,169
20241220,140700,321054420,2020,2020,2020,2020,0
20241220,140600,321054420,2020,2020,2020,2020,0
20241220,140500,321054420,2020,2020,2020,2020,0
20241220,140400,321054420,2020,2020,2020,2020,0
20241220,140300,321054420,2020,2020,2020,2020,0
20241220,140200,321054420,2020,2020,2020,2020,350
20241220,140100,320347420,2035,2035,2035,2035,25
20241220,140000,320296545,2035,2035,2035,2035,0
20241220,135900,320296545,2035,2035,2035,2035,1
20241220,135800,320294510,2035,2030,2035,2030,20
20241220,135700,320253895,2030,2025,2030,2025,6674
20241220,135600,306738545,2025,2025,2025,2025,701
20241220,135500,305319020,2025,2020,2025,2020,221
20241220,135400,304871595,2020,2025,2025,2020,151
20241220,135300,304566520,2020,2025,2025,2020,12
20241220,135200,304542230,2025,2020,2025,2020,262
20241220,135100,304012955,2025,2025,2025,2025,10
20241220,135000,303992705,2025,2025,2025,2025,100
20241220,134900,303790205,2025,2025,2025,2025,0
20241220,134800,303790205,2025,2025,2025,2025,0
20241220,134700,303790205,2025,2025,2025,2025,0
20241220,134600,303790205,2025,2020,2025,2020,30
20241220,134500,303729580,2015,2015,2015,2015,4000
20241220,134400,295669580,2020,2020,2020,2020,100
20241220,134300,295467580,2030,2030,2030,2030,0
20241220,134200,295467580,2030,2030,2030,2030,123
20241220,134100,295217890,2030,2030,2030,2030,0
20241220,134000,295217890,2030,2030,2030,2030,0
20241220,133900,295217890,2030,2025,2030,2025,4
20241220,133800,295209780,2025,2025,2025,2025,1
20241220,133700,295207755,2015,2015,2015,2015,0
20241220,133600,295207755,2015,2015,2015,2015,706
20241220,133500,293785165,2025,2025,2025,2025,0
20241220,133400,293785165,2025,2025,2025,2025,0
20241220,133300,293785165,2025,2025,2025,2025,0
20241220,133200,293785165,2025,2025,2025,2025,0
20241220,133100,293785165,2025,2025,2025,2025,0
20241220,133000,293785165,2025,2020,2025,2020,494
20241220,132900,292784820,2015,2015,2015,2015,3000
20241220,132800,286739820,2015,2020,2020,2015,1586
20241220,132700,283543270,2025,2025,2025,2025,4
20241220,132600,283535170,2020,2020,2020,2020,20
20241220,132500,283494770,2025,2025,2025,2025,10
20241220,132400,283474520,2025,2020,2025,2020,101
20241220,132300,283270495,2025,2025,2025,2025,1
20241220,132200,283268470,2015,2015,2015,2015,0
20241220,132100,283268470,2015,2020,2020,2015,938
20241220,132000,281378310,2030,2025,2030,2025,18
20241220,131900,281341785,2030,2020,2030,2020,11
20241220,131800,281319555,2030,2020,2030,2020,53
20241220,131700,281212135,2020,2020,2020,2020,15
20241220,131600,281181835,2020,2020,2020,2015,50
20241220,131500,281080985,2015,2020,2020,2015,101
20241220,131400,280877465,2015,2015,2015,2015,0
20241220,131300,280877465,2015,2020,2020,2015,2099
20241220,131200,276646985,2025,2025,2025,2025,2
20241220,131100,276642935,2020,2020,2020,2020,0
20241220,131000,276642935,2020,2020,2020,2020,0
20241220,130900,276642935,2020,2020,2020,2020,0
20241220,130800,276642935,2020,2020,2020,2020,0
20241220,130700,276642935,2020,2020,2020,2020,0
20241220,130600,276642935,2020,2020,2020,2020,500
20241220,130500,275632935,2025,2025,2025,2025,49
20241220,130400,275533710,2015,2015,2015,2015,0
20241220,130300,275533710,2015,2015,2015,2015,1938
20241220,130200,271628640,2020,2020,2020,2020,1409
20241220,130100,268782460,2020,2020,2020,2020,4
20241220,130000,268774380,2025,2025,2025,2025,0
20241220,125900,268774380,2025,2025,2025,2025,0
20241220,125800,268774380,2025,2025,2025,2025,0
20241220,125700,268774380,2025,2025,2025,2025,70
20241220,125600,268632630,2025,2020,2025,2020,25
20241220,125500,268582015,2030,2030,2030,2030,200
20241220,125400,268176015,2030,2030,2030,2030,0
20241220,125300,268176015,2030,2030,2030,2030,0
20241220,125200,268176015,2030,2030,2030,2030,0
20241220,125100,268176015,2030,2030,2030,2030,0
20241220,125000,268176015,2030,2030,2030,2030,0
20241220,124900,268176015,2030,2020,2030,2020,1001
20241220,124800,266153985,2030,2030,2030,2030,1
20241220,124700,266151955,2030,2030,2030,2030,0
20241220,124600,266151955,2030,2030,2030,2030,0
20241220,124500,266151955,2030,2030,2030,2030,0
20241220,124400,266151955,2030,2030,2030,2030,0
20241220,124300,266151955,2030,2030,2030,2030,0
20241220,124200,266151955,2030,2030,2030,2030,0
20241220,124100,266151955,2030,2030,2030,2030,0
20241220,124000,266151955,2030,2030,2030,2030,1
20241220,123900,266149925,2020,2020,2020,2020,0
20241220,123800,266149925,2020,2030,2030,2020,154
20241220,123700,265838835,2025,2020,2025,2020,1624
20241220,123600,262558350,2020,2020,2020,2020,1
20241220,123500,262556330,2030,2030,2030,2030,4
20241220,123400,262548210,2030,2030,2030,2030,10
20241220,123300,262527910,2030,2030,2030,2030,15
20241220,123200,262497460,2020,2020,2020,2020,9
20241220,123100,262479280,2030,2030,2030,2030,1
20241220,123000,262477250,2020,2020,2020,2020,0
20241220,122900,262477250,2020,2020,2020,2020,200
20241220,122800,262073250,2030,2025,2030,2020,35
20241220,122700,262002535,2025,2025,2025,2025,0
20241220,122600,262002535,2025,2025,2025,2025,1272
20241220,122500,259426735,2030,2030,2030,2030,2
20241220,122400,259422675,2035,2035,2035,2035,1
20241220,122300,259420640,2030,2030,2030,2030,837
20241220,122200,257721530,2040,2040,2040,2040,0
20241220,122100,257721530,2040,2040,2040,2040,0
20241220,122000,257721530,2040,2040,2040,2040,1
20241220,121900,257719490,2040,2040,2040,2040,0
20241220,121800,257719490,2040,2040,2040,2040,0
20241220,121700,257719490,2040,2040,2040,2040,0
20241220,121600,257719490,2040,2040,2040,2030,1599
20241220,121500,254473500,2035,2035,2035,2035,1
20241220,121400,254471465,2045,2045,2045,2045,1
20241220,121300,254469420,2040,2035,2045,2035,13
20241220,121200,254442900,2035,2035,2035,2035,280
20241220,121100,253873100,2035,2040,2040,2035,1856
20241220,121000,250096040,2045,2045,2050,2040,232
20241220,120900,249621640,2045,2045,2045,2045,0
20241220,120800,249621640,2045,2045,2045,2045,0
20241220,120700,249621640,2045,2045,2045,2045,0
20241220,120600,249621640,2045,2045,2045,2045,0
20241220,120500,249621640,2045,2045,2045,2040,10404
20241220,120400,228397470,2055,2055,2055,2055,0
20241220,120300,228397470,2055,2055,2055,2055,0
20241220,120200,228397470,2055,2055,2055,2055,0
20241220,120100,228397470,2055,2050,2055,2050,422
20241220,120000,227532335,2050,2045,2050,2045,204
20241220,115900,227115140,2045,2045,2045,2045,41
20241220,115800,227031295,2045,2045,2045,2045,3
20241220,115700,227025160,2045,2045,2045,2045,0
20241220,115600,227025160,2045,2045,2045,2045,0
20241220,115500,227025160,2045,2045,2045,2045,0
20241220,115400,227025160,2045,2045,2045,2045,1
20241220,115300,227023115,2040,2040,2040,2040,0
20241220,115200,227023115,2040,2040,2040,2040,0
20241220,115100,227023115,2040,2040,2040,2040,0
20241220,115000,227023115,2040,2040,2040,2040,100
20241220,114900,226819115,2045,2045,2045,2045,0
20241220,114800,226819115,2045,2045,2045,2045,0
20241220,114700,226819115,2045,2045,2045,2045,0
20241220,114600,226819115,2045,2045,2045,2045,0
20241220,114500,226819115,2045,2045,2045,2045,0
20241220,114400,226819115,2045,2045,2045,2045,0
20241220,114300,226819115,2045,2045,2045,2040,107
20241220,114200,226600775,2045,2045,2045,2045,0
20241220,114100,226600775,2045,2045,2045,2045,0
20241220,114000,226600775,2045,2045,2045,2045,1
20241220,113900,226598730,2040,2040,2040,2040,49
20241220,113800,226498770,2035,2035,2035,2035,0
20241220,113700,226498770,2035,2035,2035,2035,70
20241220,113600,226356320,2045,2045,2045,2045,0
20241220,113500,226356320,2045,2045,2045,2040,1018
20241220,113400,224279580,2050,2050,2050,2050,0
20241220,113300,224279580,2050,2050,2050,2050,0
20241220,113200,224279580,2050,2050,2050,2050,0
20241220,113100,224279580,2050,2050,2050,2050,0
20241220,113000,224279580,2050,2050,2050,2050,0
20241220,112900,224279580,2050,2050,2050,2050,0
20241220,112800,224279580,2050,2050,2050,2050,1
20241220,112700,224277530,2045,2045,2045,2045,7
20241220,112600,224263215,2050,2050,2050,2050,0
20241220,112500,224263215,2050,2040,2050,2040,101
20241220,112400,224057165,2035,2035,2035,2035,0
20241220,112300,224057165,2035,2035,2035,2035,0
20241220,112200,224057165,2035,2035,2035,2035,0
20241220,112100,224057165,2035,2035,2035,2035,0
20241220,112000,224057165,2035,2035,2035,2035,0
20241220,111900,224057165,2035,2035,2035,2035,100
20241220,111800,223853665,2040,2040,2040,2040,0
20241220,111700,223853665,2040,2040,2040,2040,0
20241220,111600,223853665,2040,2040,2040,2040,0
20241220,111500,223853665,2040,2040,2040,2040,714
20241220,111400,222397105,2045,2050,2050,2045,111
20241220,111300,222170090,2045,2045,2045,2045,138
20241220,111200,221887880,2050,2050,2050,2050,0
20241220,111100,221887880,2050,2050,2050,2050,100
20241220,111000,221682880,2050,2050,2050,2050,0
20241220,110900,221682880,2050,2045,2050,2045,257
20241220,110800,221157305,2045,2050,2050,2045,4
20241220,110700,221149120,2045,2045,2045,2045,0
20241220,110600,221149120,2045,2045,2045,2045,0
20241220,110500,221149120,2045,2045,2045,2045,0
20241220,110400,221149120,2045,2045,2045,2045,0
20241220,110300,221149120,2045,2045,2045,2045,500
20241220,110200,220126620,2045,2045,2045,2045,259
20241220,110100,219596965,2045,2045,2045,2045,1
20241220,110000,219594920,2045,2045,2045,2045,4
20241220,105900,219586740,2045,2045,2045,2045,0
20241220,105800,219586740,2045,2045,2045,2045,0
20241220,105700,219586740,2045,2045,2045,2045,6
20241220,105600,219574470,2045,2045,2045,2045,1
20241220,105500,219572425,2040,2040,2040,2040,0
20241220,105400,219572425,2040,2040,2040,2040,0
20241220,105300,219572425,2040,2040,2040,2040,315
20241220,105200,218929825,2040,2040,2040,2040,480
20241220,105100,217950625,2040,2040,2040,2040,0
20241220,105000,217950625,2040,2040,2040,2040,10
20241220,104900,217930225,2040,2040,2040,2040,100
20241220,104800,217726225,2040,2040,2040,2040,11
20241220,104700,217703785,2035,2035,2035,2035,200
20241220,104600,217296785,2040,2040,2040,2040,14
20241220,104500,217268225,2040,2040,2040,2040,10
20241220,104400,217247825,2040,2040,2040,2040,2
20241220,104300,217243745,2040,2035,2040,2035,610
20241220,104200,216002345,2040,2040,2040,2040,1736
20241220,104100,212460905,2040,2045,2045,2040,981
20241220,104000,210457440,2050,2050,2050,2050,10
20241220,103900,210436940,2050,2050,2050,2050,0
20241220,103800,210436940,2050,2050,2050,2050,18
20241220,103700,210400040,2045,2045,2045,2045,0
20241220,103600,210400040,2045,2045,2045,2045,0
20241220,103500,210400040,2045,2045,2045,2045,135
20241220,103400,210123965,2045,2045,2050,2045,385
20241220,103300,209336635,2045,2045,2045,2045,0
20241220,103200,209336635,2045,2045,2045,2045,2304
20241220,103100,204624955,2050,2050,2050,2050,10
20241220,103000,204604455,2050,2050,2050,2050,9163
20241220,102900,185820305,2050,2050,2050,2050,1005
20241220,102800,183760055,2055,2060,2060,2055,12016
20241220,102700,159062055,2060,2060,2060,2060,0
20241220,102600,159062055,2060,2060,2060,2060,0
20241220,102500,159062055,2060,2060,2060,2060,101
20241220,102400,158853995,2070,2070,2070,2070,0
20241220,102300,158853995,2070,2070,2070,2070,10
20241220,102200,158833295,2075,2075,2075,2075,0
20241220,102100,158833295,2075,2075,2075,2075,4
20241220,102000,158824995,2080,2080,2080,2080,0
20241220,101900,158824995,2080,2080,2080,2080,0
20241220,101800,158824995,2080,2075,2080,2075,11
20241220,101700,158802165,2080,2080,2080,2080,0
20241220,101600,158802165,2080,2080,2080,2080,0
20241220,101500,158802165,2080,2080,2080,2080,0
20241220,101400,158802165,2080,2075,2080,2075,10
20241220,101300,158781405,2080,2075,2080,2075,981
20241220,101200,156745825,2075,2075,2075,2075,0
20241220,101100,156745825,2075,2070,2075,2060,8001
20241220,101000,140263010,2075,2075,2075,2075,1
20241220,100900,140260935,2075,2075,2075,2075,0
20241220,100800,140260935,2075,2075,2075,2075,6
20241220,100700,140248485,2070,2070,2070,2070,206
20241220,100600,139822065,2070,2055,2070,2055,452
20241220,100500,138892425,2055,2060,2060,2055,5991
20241220,100400,126551065,2060,2060,2060,2060,1000
20241220,100300,124491065,2060,2070,2070,2060,5010
20241220,100200,114169615,2070,2070,2070,2070,1
20241220,100100,114167545,2060,2060,2060,2060,1200
20241220,100000,111695545,2060,2060,2060,2060,0
20241220,095900,111695545,2060,2060,2060,2060,27
20241220,095800,111639925,2060,2060,2060,2060,1000
20241220,095700,109579925,2065,2065,2065,2065,1
20241220,095600,109577860,2055,2055,2055,2055,21
20241220,095500,109534705,2055,2060,2070,2055,1327
20241220,095400,106801175,2065,2060,2065,2060,5
20241220,095300,106790860,2065,2065,2065,2065,0
20241220,095200,106790860,2065,2065,2065,2065,0
20241220,095100,106790860,2065,2070,2070,2065,422
20241220,095000,105918930,2075,2075,2075,2075,0
20241220,094900,105918930,2075,2075,2075,2075,0
20241220,094800,105918930,2075,2075,2075,2075,0
20241220,094700,105918930,2075,2075,2075,2075,0
20241220,094600,105918930,2075,2075,2075,2075,0
20241220,094500,105918930,2075,2070,2075,2065,16
20241220,094400,105885820,2075,2075,2075,2075,6
20241220,094300,105873370,2070,2070,2070,2070,0
20241220,094200,105873370,2070,2070,2070,2070,11
20241220,094100,105850600,2070,2070,2070,2070,0
20241220,094000,105850600,2070,2070,2070,2070,1
20241220,093900,105848530,2070,2070,2070,2070,162
20241220,093800,105513190,2070,2065,2070,2065,536
20241220,093700,104405175,2065,2065,2065,2065,101
20241220,093600,104196610,2065,2065,2065,2065,0
20241220,093500,104196610,2065,2065,2065,2065,703
20241220,093400,102744915,2070,2070,2070,2070,1
20241220,093300,102742845,2070,2070,2070,2070,4
20241220,093200,102734565,2065,2060,2065,2060,98
20241220,093100,102532355,2060,2060,2060,2060,9
20241220,093000,102513815,2055,2055,2055,2055,0
20241220,092900,102513815,2055,2060,2060,2055,2162
20241220,092800,98070545,2070,2070,2070,2070,5
20241220,092700,98060195,2070,2055,2070,2055,47
20241220,092600,97963595,2055,2055,2055,2055,0
20241220,092500,97963595,2055,2055,2055,2055,0
20241220,092400,97963595,2055,2055,2055,2055,167
20241220,092300,97620410,2055,2055,2055,2055,21
20241220,092200,97577255,2060,2060,2070,2060,390
20241220,092100,96773845,2070,2070,2070,2070,100
20241220,092000,96566845,2070,2070,2070,2070,116
20241220,091900,96326725,2055,2065,2065,2055,263
20241220,091800,95783780,2065,2065,2065,2065,1252
20241220,091700,93198400,2055,2055,2055,2055,1852
20241220,091600,89392540,2055,2055,2055,2055,700
20241220,091500,87954040,2055,2060,2060,2055,1218
20241220,091400,85450865,2055,2065,2070,2055,4600
20241220,091300,75976785,2070,2070,2070,2065,10499
20241220,091200,54256920,2075,2075,2075,2070,266
20241220,091100,53705615,2080,2080,2080,2075,1979
20241220,091000,49598765,2075,2080,2080,2075,1049
20241220,090900,47417085,2075,2075,2080,2070,291
20241220,090800,46814060,2080,2080,2080,2070,864
20241220,090700,45022405,2080,2080,2080,2070,5605
20241220,090600,33407245,2080,2080,2080,2075,745
20241220,090500,31860820,2080,2090,2090,2075,320
20241220,090400,31194955,2075,2090,2090,2075,3638
20241220,090300,23630770,2090,2100,2100,2080,5035
20241220,090200,13123280,2090,2095,2110,2090,2248
20241220,090100,8417100,2095,2115,2115,2090,1875
20241220,090000,4470900,2110,2115,2115,2110,2094