KissMeData/191600/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,203600,33950,7850,7850,7850,7850,1
20241220,203500,33950,7850,7850,7850,7850,0
20241220,203400,33950,7850,7850,7850,7850,0
20241220,203300,33950,7850,7850,7850,7850,0
20241220,203200,33950,7850,7850,7850,7850,0
20241220,203100,33950,7850,7850,7850,7850,0
20241220,203000,33950,7850,7850,7850,7850,0
20241220,202900,33950,7850,7850,7850,7850,0
20241220,202800,33950,7850,7850,7850,7850,0
20241220,202700,33950,7850,7850,7850,7850,0
20241220,202600,33950,7850,7850,7850,7850,0
20241220,202500,33950,7850,7850,7850,7850,0
20241220,202400,33950,7850,7850,7850,7850,0
20241220,202300,33950,7850,7850,7850,7850,0
20241220,202200,33950,7850,7850,7850,7850,0
20241220,202100,33950,7850,7850,7850,7850,0
20241220,202000,33950,7850,7850,7850,7850,0
20241220,201900,33950,7850,7850,7850,7850,0
20241220,201800,33950,7850,7850,7850,7850,0
20241220,201700,33950,7850,7850,7850,7850,0
20241220,201600,33950,7850,7850,7850,7850,0
20241220,201500,33950,7850,7850,7850,7850,0
20241220,201400,33950,7850,7850,7850,7850,0
20241220,201300,33950,7850,7850,7850,7850,0
20241220,201200,33950,7850,7850,7850,7850,0
20241220,201100,33950,7850,7850,7850,7850,0
20241220,201000,33950,7850,7850,7850,7850,0
20241220,200900,33950,7850,7850,7850,7850,0
20241220,200800,33950,7850,7850,7850,7850,0
20241220,200700,33950,7850,7850,7850,7850,0
20241220,200600,33950,7850,7850,7850,7850,1
20241220,200500,33950,7850,7850,7850,7850,0
20241220,200400,33950,7850,7850,7850,7850,0
20241220,200300,33950,7850,7850,7850,7850,0
20241220,200200,33950,7850,7850,7850,7850,0
20241220,200100,33950,7850,7850,7850,7850,0
20241220,200000,33950,7850,7850,7850,7850,0
20241220,195900,33950,7850,7850,7850,7850,0
20241220,195800,33950,7850,7850,7850,7850,0
20241220,195700,33950,7850,7850,7850,7850,0
20241220,195600,33950,7850,7850,7850,7850,0
20241220,195500,33950,7850,7850,7850,7850,0
20241220,195400,33950,7850,7850,7850,7850,0
20241220,195300,33950,7850,7850,7850,7850,0
20241220,195200,33950,7850,7850,7850,7850,0
20241220,195100,33950,7850,7850,7850,7850,0
20241220,195000,33950,7850,7850,7850,7850,0
20241220,194900,33950,7850,7850,7850,7850,0
20241220,194800,33950,7850,7850,7850,7850,0
20241220,194700,33950,7850,7850,7850,7850,0
20241220,194600,33950,7850,7850,7850,7850,0
20241220,194500,33950,7850,7850,7850,7850,0
20241220,194400,33950,7850,7850,7850,7850,0
20241220,194300,33950,7850,7850,7850,7850,0
20241220,194200,33950,7850,7850,7850,7850,0
20241220,194100,33950,7850,7850,7850,7850,0
20241220,194000,33950,7850,7850,7850,7850,0
20241220,193900,33950,7850,7850,7850,7850,0
20241220,193800,33950,7850,7850,7850,7850,0
20241220,193700,33950,7850,7850,7850,7850,0
20241220,193600,33950,7850,7850,7850,7850,1
20241220,193500,33950,7850,7850,7850,7850,0
20241220,193400,33950,7850,7850,7850,7850,0
20241220,193300,33950,7850,7850,7850,7850,0
20241220,193200,33950,7850,7850,7850,7850,0
20241220,193100,33950,7850,7850,7850,7850,0
20241220,193000,33950,7850,7850,7850,7850,0
20241220,192900,33950,7850,7850,7850,7850,0
20241220,192800,33950,7850,7850,7850,7850,0
20241220,192700,33950,7850,7850,7850,7850,0
20241220,192600,33950,7850,7850,7850,7850,0
20241220,192500,33950,7850,7850,7850,7850,0
20241220,192400,33950,7850,7850,7850,7850,0
20241220,192300,33950,7850,7850,7850,7850,0
20241220,192200,33950,7850,7850,7850,7850,0
20241220,192100,33950,7850,7850,7850,7850,0
20241220,192000,33950,7850,7850,7850,7850,0
20241220,191900,33950,7850,7850,7850,7850,0
20241220,191800,33950,7850,7850,7850,7850,0
20241220,191700,33950,7850,7850,7850,7850,0
20241220,191600,33950,7850,7850,7850,7850,0
20241220,191500,33950,7850,7850,7850,7850,0
20241220,191400,33950,7850,7850,7850,7850,0
20241220,191300,33950,7850,7850,7850,7850,0
20241220,191200,33950,7850,7850,7850,7850,0
20241220,191100,33950,7850,7850,7850,7850,0
20241220,191000,33950,7850,7850,7850,7850,0
20241220,190900,33950,7850,7850,7850,7850,0
20241220,190800,33950,7850,7850,7850,7850,0
20241220,190700,33950,7850,7850,7850,7850,0
20241220,190600,33950,7850,7850,7850,7850,1
20241220,190500,33950,7850,7850,7850,7850,0
20241220,190400,33950,7850,7850,7850,7850,0
20241220,190300,33950,7850,7850,7850,7850,0
20241220,190200,33950,7850,7850,7850,7850,0
20241220,190100,33950,7850,7850,7850,7850,0
20241220,190000,33950,7850,7850,7850,7850,0
20241220,185900,33950,7850,7850,7850,7850,0
20241220,185800,33950,7850,7850,7850,7850,0
20241220,185700,33950,7850,7850,7850,7850,0
20241220,185600,33950,7850,7850,7850,7850,0
20241220,185500,33950,7850,7850,7850,7850,0
20241220,185400,33950,7850,7850,7850,7850,0
20241220,185300,33950,7850,7850,7850,7850,0
20241220,185200,33950,7850,7850,7850,7850,0
20241220,185100,33950,7850,7850,7850,7850,0
20241220,185000,33950,7850,7850,7850,7850,0
20241220,184900,33950,7850,7850,7850,7850,0
20241220,184800,33950,7850,7850,7850,7850,0
20241220,184700,33950,7850,7850,7850,7850,0
20241220,184600,33950,7850,7850,7850,7850,0
20241220,184500,33950,7850,7850,7850,7850,0
20241220,184400,33950,7850,7850,7850,7850,0
20241220,184300,33950,7850,7850,7850,7850,0
20241220,184200,33950,7850,7850,7850,7850,0
20241220,184100,33950,7850,7850,7850,7850,0
20241220,184000,33950,7850,7850,7850,7850,0
20241220,183900,33950,7850,7850,7850,7850,0
20241220,183800,33950,7850,7850,7850,7850,0
20241220,183700,33950,7850,7850,7850,7850,0
20241220,183600,33950,7850,7850,7850,7850,1
20241220,183500,33950,7850,7850,7850,7850,0
20241220,183400,33950,7850,7850,7850,7850,0
20241220,183300,33950,7850,7850,7850,7850,0
20241220,183200,33950,7850,7850,7850,7850,0
20241220,183100,33950,7850,7850,7850,7850,0
20241220,183000,33950,7850,7850,7850,7850,0
20241220,182900,33950,7850,7850,7850,7850,0
20241220,182800,33950,7850,7850,7850,7850,0
20241220,182700,33950,7850,7850,7850,7850,0
20241220,182600,33950,7850,7850,7850,7850,0
20241220,182500,33950,7850,7850,7850,7850,0
20241220,182400,33950,7850,7850,7850,7850,0
20241220,182300,33950,7850,7850,7850,7850,0
20241220,182200,33950,7850,7850,7850,7850,0
20241220,182100,33950,7850,7850,7850,7850,0
20241220,182000,33950,7850,7850,7850,7850,0
20241220,181900,33950,7850,7850,7850,7850,0
20241220,181800,33950,7850,7850,7850,7850,0
20241220,181700,33950,7850,7850,7850,7850,0
20241220,181600,33950,7850,7850,7850,7850,0
20241220,181500,33950,7850,7850,7850,7850,0
20241220,181400,33950,7850,7850,7850,7850,0
20241220,181300,33950,7850,7850,7850,7850,0
20241220,181200,33950,7850,7850,7850,7850,0
20241220,181100,33950,7850,7850,7850,7850,0
20241220,181000,33950,7850,7850,7850,7850,0
20241220,180900,33950,7850,7850,7850,7850,0
20241220,180800,33950,7850,7850,7850,7850,0
20241220,180700,33950,7850,7850,7850,7850,0
20241220,180600,33950,7850,7850,7850,7850,1
20241220,180500,33950,7850,7850,7850,7850,0
20241220,180400,33950,7850,7850,7850,7850,0
20241220,180300,33950,7850,7850,7850,7850,0
20241220,180200,33950,7850,7850,7850,7850,0
20241220,180100,33950,7850,7850,7850,7850,0
20241220,180000,33950,7850,7850,7850,7850,0
20241220,175900,33950,7850,7850,7850,7850,0
20241220,175800,33950,7850,7850,7850,7850,0
20241220,175700,33950,7850,7850,7850,7850,0
20241220,175600,33950,7850,7850,7850,7850,0
20241220,175500,33950,7850,7850,7850,7850,0
20241220,175400,33950,7850,7850,7850,7850,0
20241220,175300,33950,7850,7850,7850,7850,0
20241220,175200,33950,7850,7850,7850,7850,0
20241220,175100,33950,7850,7850,7850,7850,0
20241220,175000,33950,7850,7850,7850,7850,0
20241220,174900,33950,7850,7850,7850,7850,0
20241220,174800,33950,7850,7850,7850,7850,0
20241220,174700,33950,7850,7850,7850,7850,0
20241220,174600,33950,7850,7850,7850,7850,0
20241220,174500,33950,7850,7850,7850,7850,0
20241220,174400,33950,7850,7850,7850,7850,0
20241220,174300,33950,7850,7850,7850,7850,0
20241220,174200,33950,7850,7850,7850,7850,0
20241220,174100,33950,7850,7850,7850,7850,0
20241220,174000,33950,7850,7850,7850,7850,0
20241220,173900,33950,7850,7850,7850,7850,0
20241220,173800,33950,7850,7850,7850,7850,0
20241220,173700,33950,7850,7850,7850,7850,0
20241220,173600,33950,7850,7850,7850,7850,1
20241220,173500,33950,7850,7850,7850,7850,0
20241220,173400,33950,7850,7850,7850,7850,0
20241220,173300,33950,7850,7850,7850,7850,0
20241220,173200,33950,7850,7850,7850,7850,0
20241220,173100,33950,7850,7850,7850,7850,0
20241220,173000,33950,7850,7850,7850,7850,0
20241220,172900,33950,7850,7850,7850,7850,0
20241220,172800,33950,7850,7850,7850,7850,0
20241220,172700,33950,7850,7850,7850,7850,0
20241220,172600,33950,7850,7850,7850,7850,0
20241220,172500,33950,7850,7850,7850,7850,0
20241220,172400,33950,7850,7850,7850,7850,0
20241220,172300,33950,7850,7850,7850,7850,0
20241220,172200,33950,7850,7850,7850,7850,0
20241220,172100,33950,7850,7850,7850,7850,0
20241220,172000,33950,7850,7850,7850,7850,0
20241220,171900,33950,7850,7850,7850,7850,0
20241220,171800,33950,7850,7850,7850,7850,0
20241220,171700,33950,7850,7850,7850,7850,0
20241220,171600,33950,7850,7850,7850,7850,0
20241220,171500,33950,7850,7850,7850,7850,0
20241220,171400,33950,7850,7850,7850,7850,0
20241220,171300,33950,7850,7850,7850,7850,0
20241220,171200,33950,7850,7850,7850,7850,0
20241220,171100,33950,7850,7850,7850,7850,0
20241220,171000,33950,7850,7850,7850,7850,0
20241220,170900,33950,7850,7850,7850,7850,0
20241220,170800,33950,7850,7850,7850,7850,0
20241220,170700,33950,7850,7850,7850,7850,0
20241220,170600,33950,7850,7850,7850,7850,1
20241220,170500,33950,7850,7850,7850,7850,0
20241220,170400,33950,7850,7850,7850,7850,0
20241220,170300,33950,7850,7850,7850,7850,0
20241220,170200,33950,7850,7850,7850,7850,0
20241220,170100,33950,7850,7850,7850,7850,0
20241220,170000,33950,7850,7850,7850,7850,0
20241220,165900,33950,7850,7850,7850,7850,0
20241220,165800,33950,7850,7850,7850,7850,0
20241220,165700,33950,7850,7850,7850,7850,0
20241220,165600,33950,7850,7850,7850,7850,0
20241220,165500,33950,7850,7850,7850,7850,0
20241220,165400,33950,7850,7850,7850,7850,0
20241220,165300,33950,7850,7850,7850,7850,0
20241220,165200,33950,7850,7850,7850,7850,0
20241220,165100,33950,7850,7850,7850,7850,0
20241220,165000,33950,7850,7850,7850,7850,0
20241220,164900,33950,7850,7850,7850,7850,0
20241220,164800,33950,7850,7850,7850,7850,0
20241220,164700,33950,7850,7850,7850,7850,0
20241220,164600,33950,7850,7850,7850,7850,0
20241220,164500,33950,7850,7850,7850,7850,0
20241220,164400,33950,7850,7850,7850,7850,0
20241220,164300,33950,7850,7850,7850,7850,0
20241220,164200,33950,7850,7850,7850,7850,0
20241220,164100,33950,7850,7850,7850,7850,0
20241220,164000,33950,7850,7850,7850,7850,0
20241220,163900,33950,7850,7850,7850,7850,0
20241220,163800,33950,7850,7850,7850,7850,0
20241220,163700,33950,7850,7850,7850,7850,0
20241220,163600,33950,7850,7850,7850,7850,1
20241220,163500,33950,7850,7850,7850,7850,0
20241220,163400,33950,7850,7850,7850,7850,0
20241220,163300,33950,7850,7850,7850,7850,0
20241220,163200,33950,7850,7850,7850,7850,0
20241220,163100,33950,7850,7850,7850,7850,0
20241220,163000,33950,7850,7850,7850,7850,0
20241220,162900,33950,7850,7850,7850,7850,0
20241220,162800,33950,7850,7850,7850,7850,0
20241220,162700,33950,7850,7850,7850,7850,0
20241220,162600,33950,7850,7850,7850,7850,0
20241220,162500,33950,7850,7850,7850,7850,0
20241220,162400,33950,7850,7850,7850,7850,0
20241220,162300,33950,7850,7850,7850,7850,0
20241220,162200,33950,7850,7850,7850,7850,0
20241220,162100,33950,7850,7850,7850,7850,0
20241220,162000,33950,7850,7850,7850,7850,0
20241220,161900,33950,7850,7850,7850,7850,0
20241220,161800,33950,7850,7850,7850,7850,0
20241220,161700,33950,7850,7850,7850,7850,0
20241220,161600,33950,7850,7850,7850,7850,0
20241220,161500,33950,7850,7850,7850,7850,0
20241220,161400,33950,7850,7850,7850,7850,0
20241220,161300,33950,7850,7850,7850,7850,0
20241220,161200,33950,7850,7850,7850,7850,0
20241220,161100,33950,7850,7850,7850,7850,0
20241220,161000,33950,7850,7850,7850,7850,0
20241220,160900,33950,7850,7850,7850,7850,0
20241220,160800,33950,7850,7850,7850,7850,0
20241220,160700,33950,7850,7850,7850,7850,0
20241220,160600,33950,7850,7850,7850,7850,1
20241220,160500,33950,7850,7850,7850,7850,0
20241220,160400,33950,7850,7850,7850,7850,0
20241220,160300,33950,7850,7850,7850,7850,0
20241220,160200,33950,7850,7850,7850,7850,0
20241220,160100,33950,7850,7850,7850,7850,0
20241220,160000,33950,7850,7850,7850,7850,0
20241220,155900,33950,7850,7850,7850,7850,0
20241220,155800,33950,7850,7850,7850,7850,0
20241220,155700,33950,7850,7850,7850,7850,0
20241220,155600,33950,7850,7850,7850,7850,0
20241220,155500,33950,7850,7850,7850,7850,0
20241220,155400,33950,7850,7850,7850,7850,0
20241220,155300,33950,7850,7850,7850,7850,0
20241220,155200,33950,7850,7850,7850,7850,0
20241220,155100,33950,7850,7850,7850,7850,0
20241220,155000,33950,7850,7850,7850,7850,0
20241220,154900,33950,7850,7850,7850,7850,0
20241220,154800,33950,7850,7850,7850,7850,0
20241220,154700,33950,7850,7850,7850,7850,0
20241220,154600,33950,7850,7850,7850,7850,0
20241220,154500,33950,7850,7850,7850,7850,0
20241220,154400,33950,7850,7850,7850,7850,0
20241220,154300,33950,7850,7850,7850,7850,0
20241220,154200,33950,7850,7850,7850,7850,0
20241220,154100,33950,7850,7850,7850,7850,0
20241220,154000,33950,7850,7850,7850,7850,0
20241220,153900,33950,7850,7850,7850,7850,0
20241220,153800,33950,7850,7850,7850,7850,0
20241220,153700,33950,7850,7850,7850,7850,0
20241220,153600,33950,7850,7850,7850,7850,1
20241220,153500,33950,7850,7850,7850,7850,0
20241220,153400,33950,7850,7850,7850,7850,0
20241220,153300,33950,7850,7850,7850,7850,0
20241220,153200,33950,7850,7850,7850,7850,0
20241220,153100,33950,7850,7850,7850,7850,0
20241220,153000,33950,7850,7850,7850,7850,0
20241220,152900,33950,7850,7850,7850,7850,0
20241220,152800,33950,7850,7850,7850,7850,0
20241220,152700,33950,7850,7850,7850,7850,0
20241220,152600,33950,7850,7850,7850,7850,0
20241220,152500,33950,7850,7850,7850,7850,0
20241220,152400,33950,7850,7850,7850,7850,0
20241220,152300,33950,7850,7850,7850,7850,0
20241220,152200,33950,7850,7850,7850,7850,0
20241220,152100,33950,7850,7850,7850,7850,0
20241220,152000,33950,7850,7850,7850,7850,0
20241220,151900,33950,7850,7850,7850,7850,0
20241220,151800,33950,7850,7850,7850,7850,0
20241220,151700,33950,7850,7850,7850,7850,0
20241220,151600,33950,7850,7850,7850,7850,0
20241220,151500,33950,7850,7850,7850,7850,0
20241220,151400,33950,7850,7850,7850,7850,0
20241220,151300,33950,7850,7850,7850,7850,0
20241220,151200,33950,7850,7850,7850,7850,0
20241220,151100,33950,7850,7850,7850,7850,0
20241220,151000,33950,7850,7850,7850,7850,0
20241220,150900,33950,7850,7850,7850,7850,0
20241220,150800,33950,7850,7850,7850,7850,0
20241220,150700,33950,7850,7850,7850,7850,0
20241220,150600,33950,7850,7850,7850,7850,0
20241220,150500,33950,7850,7850,7850,7850,0
20241220,150400,33950,7850,7850,7850,7850,0
20241220,150300,33950,7850,7850,7850,7850,0
20241220,150200,33950,7850,7850,7850,7850,0
20241220,150100,33950,7850,7850,7850,7850,0
20241220,150000,33950,7850,7850,7850,7850,0
20241220,145900,33950,7850,7850,7850,7850,0
20241220,145800,33950,7850,7850,7850,7850,0
20241220,145700,33950,7850,7850,7850,7850,0
20241220,145600,33950,7850,7850,7850,7850,0
20241220,145500,33950,7850,7850,7850,7850,0
20241220,145400,33950,7850,7850,7850,7850,0
20241220,145300,33950,7850,7850,7850,7850,0
20241220,145200,33950,7850,7850,7850,7850,0
20241220,145100,33950,7850,7850,7850,7850,0
20241220,145000,33950,7850,7850,7850,7850,0
20241220,144900,33950,7850,7850,7850,7850,0
20241220,144800,33950,7850,7850,7850,7850,0
20241220,144700,33950,7850,7850,7850,7850,0
20241220,144600,33950,7850,7850,7850,7850,0
20241220,144500,33950,7850,7850,7850,7850,0
20241220,144400,33950,7850,7850,7850,7850,0
20241220,144300,33950,7850,7850,7850,7850,0
20241220,144200,33950,7850,7850,7850,7850,0
20241220,144100,33950,7850,7850,7850,7850,0
20241220,144000,33950,7850,7850,7850,7850,0
20241220,143900,33950,7850,7850,7850,7850,0
20241220,143800,33950,7850,7850,7850,7850,0
20241220,143700,33950,7850,7850,7850,7850,0
20241220,143600,33950,7850,7850,7850,7850,0
20241220,143500,33950,7850,7850,7850,7850,0
20241220,143400,33950,7850,7850,7850,7850,0
20241220,143300,33950,7850,7850,7850,7850,0
20241220,143200,33950,7850,7850,7850,7850,0
20241220,143100,33950,7850,7850,7850,7850,0
20241220,143000,33950,7850,7850,7850,7850,0
20241220,142900,33950,7850,7850,7850,7850,0
20241220,142800,33950,7850,7850,7850,7850,0
20241220,142700,33950,7850,7850,7850,7850,0
20241220,142600,33950,7850,7850,7850,7850,0
20241220,142500,33950,7850,7850,7850,7850,0
20241220,142400,33950,7850,7850,7850,7850,0
20241220,142300,33950,7850,7850,7850,7850,0
20241220,142200,33950,7850,7850,7850,7850,0
20241220,142100,33950,7850,7850,7850,7850,0
20241220,142000,33950,7850,7850,7850,7850,0
20241220,141900,33950,7850,7850,7850,7850,0
20241220,141800,33950,7850,7850,7850,7850,0
20241220,141700,33950,7850,7850,7850,7850,0
20241220,141600,33950,7850,7850,7850,7850,0
20241220,141500,33950,7850,7850,7850,7850,0
20241220,141400,33950,7850,7850,7850,7850,0
20241220,141300,33950,7850,7850,7850,7850,0
20241220,141200,33950,7850,7850,7850,7850,0
20241220,141100,33950,7850,7850,7850,7850,0
20241220,141000,33950,7850,7850,7850,7850,0
20241220,140900,33950,7850,7850,7850,7850,0
20241220,140800,33950,7850,7850,7850,7850,0
20241220,140700,33950,7850,7850,7850,7850,0
20241220,140600,33950,7850,7850,7850,7850,0
20241220,140500,33950,7850,7850,7850,7850,0
20241220,140400,33950,7850,7850,7850,7850,0
20241220,140300,33950,7850,7850,7850,7850,0
20241220,140200,33950,7850,7850,7850,7850,0
20241220,140100,33950,7850,7850,7850,7850,0
20241220,140000,33950,7850,7850,7850,7850,0
20241220,135900,33950,7850,7850,7850,7850,0
20241220,135800,33950,7850,7850,7850,7850,0
20241220,135700,33950,7850,7850,7850,7850,0
20241220,135600,33950,7850,7850,7850,7850,0
20241220,135500,33950,7850,7850,7850,7850,0
20241220,135400,33950,7850,7850,7850,7850,0
20241220,135300,33950,7850,7850,7850,7850,0
20241220,135200,33950,7850,7850,7850,7850,0
20241220,135100,33950,7850,7850,7850,7850,0
20241220,135000,33950,7850,7850,7850,7850,0
20241220,134900,33950,7850,7850,7850,7850,0
20241220,134800,33950,7850,7850,7850,7850,0
20241220,134700,33950,7850,7850,7850,7850,0
20241220,134600,33950,7850,7850,7850,7850,0
20241220,134500,33950,7850,7850,7850,7850,0
20241220,134400,33950,7850,7850,7850,7850,0
20241220,134300,33950,7850,7850,7850,7850,0
20241220,134200,33950,7850,7850,7850,7850,0
20241220,134100,33950,7850,7850,7850,7850,0
20241220,134000,33950,7850,7850,7850,7850,0
20241220,133900,33950,7850,7850,7850,7850,0
20241220,133800,33950,7850,7850,7850,7850,0
20241220,133700,33950,7850,7850,7850,7850,0
20241220,133600,33950,7850,7850,7850,7850,0
20241220,133500,33950,7850,7850,7850,7850,0
20241220,133400,33950,7850,7850,7850,7850,0
20241220,133300,33950,7850,7850,7850,7850,0
20241220,133200,33950,7850,7850,7850,7850,0
20241220,133100,33950,7850,7850,7850,7850,0
20241220,133000,33950,7850,7850,7850,7850,0
20241220,132900,33950,7850,7850,7850,7850,0
20241220,132800,33950,7850,7850,7850,7850,0
20241220,132700,33950,7850,7850,7850,7850,0
20241220,132600,33950,7850,7850,7850,7850,1
20241220,132500,26100,9180,9180,9180,9180,0
20241220,132400,26100,9180,9180,9180,9180,0
20241220,132300,26100,9180,9180,9180,9180,1
20241220,132200,16920,9100,9100,9100,9100,0
20241220,132100,16920,9100,9100,9100,9100,0
20241220,132000,16920,9100,9100,9100,9100,0
20241220,131900,16920,9100,9100,9100,9100,0
20241220,131800,16920,9100,9100,9100,9100,0
20241220,131700,16920,9100,9100,9100,9100,0
20241220,131600,16920,9100,9100,9100,9100,0
20241220,131500,16920,9100,9100,9100,9100,0
20241220,131400,16920,9100,9100,9100,9100,0
20241220,131300,16920,9100,9100,9100,9100,0
20241220,131200,16920,9100,9100,9100,9100,0
20241220,131100,16920,9100,9100,9100,9100,0
20241220,131000,16920,9100,9100,9100,9100,0
20241220,130900,16920,9100,9100,9100,9100,0
20241220,130800,16920,9100,9100,9100,9100,0
20241220,130700,16920,9100,9100,9100,9100,0
20241220,130600,16920,9100,9100,9100,9100,0
20241220,130500,16920,9100,9100,9100,9100,0
20241220,130400,16920,9100,9100,9100,9100,0
20241220,130300,16920,9100,9100,9100,9100,0
20241220,130200,16920,9100,9100,9100,9100,0
20241220,130100,16920,9100,9100,9100,9100,0
20241220,130000,16920,9100,9100,9100,9100,0
20241220,125900,16920,9100,9100,9100,9100,0
20241220,125800,16920,9100,9100,9100,9100,0
20241220,125700,16920,9100,9100,9100,9100,0
20241220,125600,16920,9100,9100,9100,9100,0
20241220,125500,16920,9100,9100,9100,9100,0
20241220,125400,16920,9100,9100,9100,9100,0
20241220,125300,16920,9100,9100,9100,9100,0
20241220,125200,16920,9100,9100,9100,9100,0
20241220,125100,16920,9100,9100,9100,9100,0
20241220,125000,16920,9100,9100,9100,9100,1
20241220,124900,7820,7820,7820,7820,7820,0
20241220,124800,7820,7820,7820,7820,7820,0
20241220,124700,7820,7820,7820,7820,7820,0
20241220,124600,7820,7820,7820,7820,7820,0
20241220,124500,7820,7820,7820,7820,7820,0
20241220,124400,7820,7820,7820,7820,7820,0
20241220,124300,7820,7820,7820,7820,7820,0
20241220,124200,7820,7820,7820,7820,7820,0
20241220,124100,7820,7820,7820,7820,7820,0
20241220,124000,7820,7820,7820,7820,7820,0
20241220,123900,7820,7820,7820,7820,7820,0
20241220,123800,7820,7820,7820,7820,7820,0
20241220,123700,7820,7820,7820,7820,7820,0
20241220,123600,7820,7820,7820,7820,7820,0
20241220,123500,7820,7820,7820,7820,7820,0
20241220,123400,7820,7820,7820,7820,7820,0
20241220,123300,7820,7820,7820,7820,7820,0
20241220,123200,7820,7820,7820,7820,7820,0
20241220,123100,7820,7820,7820,7820,7820,0
20241220,123000,7820,7820,7820,7820,7820,0
20241220,122900,7820,7820,7820,7820,7820,0
20241220,122800,7820,7820,7820,7820,7820,0
20241220,122700,7820,7820,7820,7820,7820,0
20241220,122600,7820,7820,7820,7820,7820,0
20241220,122500,7820,7820,7820,7820,7820,0
20241220,122400,7820,7820,7820,7820,7820,0
20241220,122300,7820,7820,7820,7820,7820,0
20241220,122200,7820,7820,7820,7820,7820,0
20241220,122100,7820,7820,7820,7820,7820,0
20241220,122000,7820,7820,7820,7820,7820,0
20241220,121900,7820,7820,7820,7820,7820,0
20241220,121800,7820,7820,7820,7820,7820,0
20241220,121700,7820,7820,7820,7820,7820,0
20241220,121600,7820,7820,7820,7820,7820,0
20241220,121500,7820,7820,7820,7820,7820,0
20241220,121400,7820,7820,7820,7820,7820,0
20241220,121300,7820,7820,7820,7820,7820,0
20241220,121200,7820,7820,7820,7820,7820,0
20241220,121100,7820,7820,7820,7820,7820,0
20241220,121000,7820,7820,7820,7820,7820,0
20241220,120900,7820,7820,7820,7820,7820,0
20241220,120800,7820,7820,7820,7820,7820,0
20241220,120700,7820,7820,7820,7820,7820,0
20241220,120600,7820,7820,7820,7820,7820,0
20241220,120500,7820,7820,7820,7820,7820,0
20241220,120400,7820,7820,7820,7820,7820,0
20241220,120300,7820,7820,7820,7820,7820,1
20241220,120200,0,9190,9190,9190,9190,0
20241220,120100,0,9190,9190,9190,9190,0
20241220,120000,0,9190,9190,9190,9190,0
20241220,115900,0,9190,9190,9190,9190,0
20241220,115800,0,9190,9190,9190,9190,0
20241220,115700,0,9190,9190,9190,9190,0
20241220,115600,0,9190,9190,9190,9190,0
20241220,115500,0,9190,9190,9190,9190,0
20241220,115400,0,9190,9190,9190,9190,0
20241220,115300,0,9190,9190,9190,9190,0
20241220,115200,0,9190,9190,9190,9190,0
20241220,115100,0,9190,9190,9190,9190,0
20241220,115000,0,9190,9190,9190,9190,0
20241220,114900,0,9190,9190,9190,9190,0
20241220,114800,0,9190,9190,9190,9190,0
20241220,114700,0,9190,9190,9190,9190,0
20241220,114600,0,9190,9190,9190,9190,0
20241220,114500,0,9190,9190,9190,9190,0
20241220,114400,0,9190,9190,9190,9190,0
20241220,114300,0,9190,9190,9190,9190,0
20241220,114200,0,9190,9190,9190,9190,0
20241220,114100,0,9190,9190,9190,9190,0
20241220,114000,0,9190,9190,9190,9190,0
20241220,113900,0,9190,9190,9190,9190,0
20241220,113800,0,9190,9190,9190,9190,0
20241220,113700,0,9190,9190,9190,9190,0
20241220,113600,0,9190,9190,9190,9190,0
20241220,113500,0,9190,9190,9190,9190,0
20241220,113400,0,9190,9190,9190,9190,0
20241220,113300,0,9190,9190,9190,9190,0
20241220,113200,0,9190,9190,9190,9190,0
20241220,113100,0,9190,9190,9190,9190,0
20241220,113000,0,9190,9190,9190,9190,0
20241220,112900,0,9190,9190,9190,9190,0
20241220,112800,0,9190,9190,9190,9190,0
20241220,112700,0,9190,9190,9190,9190,0
20241220,112600,0,9190,9190,9190,9190,0
20241220,112500,0,9190,9190,9190,9190,0
20241220,112400,0,9190,9190,9190,9190,0
20241220,112300,0,9190,9190,9190,9190,0
20241220,112200,0,9190,9190,9190,9190,0
20241220,112100,0,9190,9190,9190,9190,0
20241220,112000,0,9190,9190,9190,9190,0
20241220,111900,0,9190,9190,9190,9190,0
20241220,111800,0,9190,9190,9190,9190,0
20241220,111700,0,9190,9190,9190,9190,0
20241220,111600,0,9190,9190,9190,9190,0
20241220,111500,0,9190,9190,9190,9190,0
20241220,111400,0,9190,9190,9190,9190,0
20241220,111300,0,9190,9190,9190,9190,0
20241220,111200,0,9190,9190,9190,9190,0
20241220,111100,0,9190,9190,9190,9190,0
20241220,111000,0,9190,9190,9190,9190,0
20241220,110900,0,9190,9190,9190,9190,0
20241220,110800,0,9190,9190,9190,9190,0
20241220,110700,0,9190,9190,9190,9190,0
20241220,110600,0,9190,9190,9190,9190,0
20241220,110500,0,9190,9190,9190,9190,0
20241220,110400,0,9190,9190,9190,9190,0
20241220,110300,0,9190,9190,9190,9190,0
20241220,110200,0,9190,9190,9190,9190,0
20241220,110100,0,9190,9190,9190,9190,0
20241220,110000,0,9190,9190,9190,9190,0
20241220,105900,0,9190,9190,9190,9190,0
20241220,105800,0,9190,9190,9190,9190,0
20241220,105700,0,9190,9190,9190,9190,0
20241220,105600,0,9190,9190,9190,9190,0
20241220,105500,0,9190,9190,9190,9190,0
20241220,105400,0,9190,9190,9190,9190,0
20241220,105300,0,9190,9190,9190,9190,0
20241220,105200,0,9190,9190,9190,9190,0
20241220,105100,0,9190,9190,9190,9190,0
20241220,105000,0,9190,9190,9190,9190,0
20241220,104900,0,9190,9190,9190,9190,0
20241220,104800,0,9190,9190,9190,9190,0
20241220,104700,0,9190,9190,9190,9190,0
20241220,104600,0,9190,9190,9190,9190,0
20241220,104500,0,9190,9190,9190,9190,0
20241220,104400,0,9190,9190,9190,9190,0
20241220,104300,0,9190,9190,9190,9190,0
20241220,104200,0,9190,9190,9190,9190,0
20241220,104100,0,9190,9190,9190,9190,0
20241220,104000,0,9190,9190,9190,9190,0
20241220,103900,0,9190,9190,9190,9190,0
20241220,103800,0,9190,9190,9190,9190,0
20241220,103700,0,9190,9190,9190,9190,0
20241220,103600,0,9190,9190,9190,9190,0
20241220,103500,0,9190,9190,9190,9190,0
20241220,103400,0,9190,9190,9190,9190,0
20241220,103300,0,9190,9190,9190,9190,0
20241220,103200,0,9190,9190,9190,9190,0
20241220,103100,0,9190,9190,9190,9190,0
20241220,103000,0,9190,9190,9190,9190,0
20241220,102900,0,9190,9190,9190,9190,0
20241220,102800,0,9190,9190,9190,9190,0
20241220,102700,0,9190,9190,9190,9190,0
20241220,102600,0,9190,9190,9190,9190,0
20241220,102500,0,9190,9190,9190,9190,0
20241220,102400,0,9190,9190,9190,9190,0
20241220,102300,0,9190,9190,9190,9190,0
20241220,102200,0,9190,9190,9190,9190,0
20241220,102100,0,9190,9190,9190,9190,0
20241220,102000,0,9190,9190,9190,9190,0
20241220,101900,0,9190,9190,9190,9190,0
20241220,101800,0,9190,9190,9190,9190,0
20241220,101700,0,9190,9190,9190,9190,0
20241220,101600,0,9190,9190,9190,9190,0
20241220,101500,0,9190,9190,9190,9190,0
20241220,101400,0,9190,9190,9190,9190,0
20241220,101300,0,9190,9190,9190,9190,0
20241220,101200,0,9190,9190,9190,9190,0
20241220,101100,0,9190,9190,9190,9190,0
20241220,101000,0,9190,9190,9190,9190,0
20241220,100900,0,9190,9190,9190,9190,0
20241220,100800,0,9190,9190,9190,9190,0
20241220,100700,0,9190,9190,9190,9190,0
20241220,100600,0,9190,9190,9190,9190,0
20241220,100500,0,9190,9190,9190,9190,0
20241220,100400,0,9190,9190,9190,9190,0
20241220,100300,0,9190,9190,9190,9190,0
20241220,100200,0,9190,9190,9190,9190,0
20241220,100100,0,9190,9190,9190,9190,0
20241220,100000,0,9190,9190,9190,9190,0
20241220,095900,0,9190,9190,9190,9190,0
20241220,095800,0,9190,9190,9190,9190,0
20241220,095700,0,9190,9190,9190,9190,0
20241220,095600,0,9190,9190,9190,9190,0
20241220,095500,0,9190,9190,9190,9190,0
20241220,095400,0,9190,9190,9190,9190,0
20241220,095300,0,9190,9190,9190,9190,0
20241220,095200,0,9190,9190,9190,9190,0
20241220,095100,0,9190,9190,9190,9190,0
20241220,095000,0,9190,9190,9190,9190,0
20241220,094900,0,9190,9190,9190,9190,0
20241220,094800,0,9190,9190,9190,9190,0
20241220,094700,0,9190,9190,9190,9190,0
20241220,094600,0,9190,9190,9190,9190,0
20241220,094500,0,9190,9190,9190,9190,0
20241220,094400,0,9190,9190,9190,9190,0
20241220,094300,0,9190,9190,9190,9190,0
20241220,094200,0,9190,9190,9190,9190,0
20241220,094100,0,9190,9190,9190,9190,0
20241220,094000,0,9190,9190,9190,9190,0
20241220,093900,0,9190,9190,9190,9190,0
20241220,093800,0,9190,9190,9190,9190,0
20241220,093700,0,9190,9190,9190,9190,0
20241220,093600,0,9190,9190,9190,9190,0
20241220,093500,0,9190,9190,9190,9190,0
20241220,093400,0,9190,9190,9190,9190,0
20241220,093300,0,9190,9190,9190,9190,0
20241220,093200,0,9190,9190,9190,9190,0
20241220,093100,0,9190,9190,9190,9190,0
20241220,093000,0,9190,9190,9190,9190,0
20241220,092900,0,9190,9190,9190,9190,0
20241220,092800,0,9190,9190,9190,9190,0
20241220,092700,0,9190,9190,9190,9190,0
20241220,092600,0,9190,9190,9190,9190,0
20241220,092500,0,9190,9190,9190,9190,0
20241220,092400,0,9190,9190,9190,9190,0
20241220,092300,0,9190,9190,9190,9190,0
20241220,092200,0,9190,9190,9190,9190,0
20241220,092100,0,9190,9190,9190,9190,0
20241220,092000,0,9190,9190,9190,9190,0
20241220,091900,0,9190,9190,9190,9190,0
20241220,091800,0,9190,9190,9190,9190,0
20241220,091700,0,9190,9190,9190,9190,0
20241220,091600,0,9190,9190,9190,9190,0
20241220,091500,0,9190,9190,9190,9190,0
20241220,091400,0,9190,9190,9190,9190,0
20241220,091300,0,9190,9190,9190,9190,0
20241220,091200,0,9190,9190,9190,9190,0
20241220,091100,0,9190,9190,9190,9190,0
20241220,091000,0,9190,9190,9190,9190,0
20241220,090900,0,9190,9190,9190,9190,0
20241220,090800,0,9190,9190,9190,9190,0
20241220,090700,0,9190,9190,9190,9190,0
20241220,090600,0,9190,9190,9190,9190,0
20241220,090500,0,9190,9190,9190,9190,0
20241220,090400,0,9190,9190,9190,9190,0
20241220,090300,0,9190,9190,9190,9190,0
20241220,090200,0,9190,9190,9190,9190,0
20241220,090100,0,9190,9190,9190,9190,0
20241220,090000,0,9190,9190,9190,9190,0