KissMeData/194370/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,203700,292074190,14350,14350,14350,14350,474
20241217,203600,292074190,14350,14350,14350,14350,0
20241217,203500,292074190,14350,14350,14350,14350,0
20241217,203400,292074190,14350,14350,14350,14350,0
20241217,203300,292074190,14350,14350,14350,14350,0
20241217,203200,292074190,14350,14350,14350,14350,0
20241217,203100,292074190,14350,14350,14350,14350,0
20241217,203000,292074190,14350,14350,14350,14350,0
20241217,202900,292074190,14350,14350,14350,14350,0
20241217,202800,292074190,14350,14350,14350,14350,0
20241217,202700,292074190,14350,14350,14350,14350,0
20241217,202600,292074190,14350,14350,14350,14350,0
20241217,202500,292074190,14350,14350,14350,14350,0
20241217,202400,292074190,14350,14350,14350,14350,0
20241217,202300,292074190,14350,14350,14350,14350,0
20241217,202200,292074190,14350,14350,14350,14350,0
20241217,202100,292074190,14350,14350,14350,14350,0
20241217,202000,292074190,14350,14350,14350,14350,0
20241217,201900,292074190,14350,14350,14350,14350,0
20241217,201800,292074190,14350,14350,14350,14350,0
20241217,201700,292074190,14350,14350,14350,14350,0
20241217,201600,292074190,14350,14350,14350,14350,0
20241217,201500,292074190,14350,14350,14350,14350,0
20241217,201400,292074190,14350,14350,14350,14350,0
20241217,201300,292074190,14350,14350,14350,14350,0
20241217,201200,292074190,14350,14350,14350,14350,0
20241217,201100,292074190,14350,14350,14350,14350,0
20241217,201000,292074190,14350,14350,14350,14350,0
20241217,200900,292074190,14350,14350,14350,14350,0
20241217,200800,292074190,14350,14350,14350,14350,0
20241217,200700,292074190,14350,14350,14350,14350,474
20241217,200600,292074190,14350,14350,14350,14350,0
20241217,200500,292074190,14350,14350,14350,14350,0
20241217,200400,292074190,14350,14350,14350,14350,0
20241217,200300,292074190,14350,14350,14350,14350,0
20241217,200200,292074190,14350,14350,14350,14350,0
20241217,200100,292074190,14350,14350,14350,14350,0
20241217,200000,292074190,14350,14350,14350,14350,0
20241217,195900,292074190,14350,14350,14350,14350,0
20241217,195800,292074190,14350,14350,14350,14350,0
20241217,195700,292074190,14350,14350,14350,14350,0
20241217,195600,292074190,14350,14350,14350,14350,0
20241217,195500,292074190,14350,14350,14350,14350,0
20241217,195400,292074190,14350,14350,14350,14350,0
20241217,195300,292074190,14350,14350,14350,14350,0
20241217,195200,292074190,14350,14350,14350,14350,0
20241217,195100,292074190,14350,14350,14350,14350,0
20241217,195000,292074190,14350,14350,14350,14350,0
20241217,194900,292074190,14350,14350,14350,14350,0
20241217,194800,292074190,14350,14350,14350,14350,0
20241217,194700,292074190,14350,14350,14350,14350,0
20241217,194600,292074190,14350,14350,14350,14350,0
20241217,194500,292074190,14350,14350,14350,14350,0
20241217,194400,292074190,14350,14350,14350,14350,0
20241217,194300,292074190,14350,14350,14350,14350,0
20241217,194200,292074190,14350,14350,14350,14350,0
20241217,194100,292074190,14350,14350,14350,14350,0
20241217,194000,292074190,14350,14350,14350,14350,0
20241217,193900,292074190,14350,14350,14350,14350,0
20241217,193800,292074190,14350,14350,14350,14350,0
20241217,193700,292074190,14350,14350,14350,14350,474
20241217,193600,292074190,14350,14350,14350,14350,0
20241217,193500,292074190,14350,14350,14350,14350,0
20241217,193400,292074190,14350,14350,14350,14350,0
20241217,193300,292074190,14350,14350,14350,14350,0
20241217,193200,292074190,14350,14350,14350,14350,0
20241217,193100,292074190,14350,14350,14350,14350,0
20241217,193000,292074190,14350,14350,14350,14350,0
20241217,192900,292074190,14350,14350,14350,14350,0
20241217,192800,292074190,14350,14350,14350,14350,0
20241217,192700,292074190,14350,14350,14350,14350,0
20241217,192600,292074190,14350,14350,14350,14350,0
20241217,192500,292074190,14350,14350,14350,14350,0
20241217,192400,292074190,14350,14350,14350,14350,0
20241217,192300,292074190,14350,14350,14350,14350,0
20241217,192200,292074190,14350,14350,14350,14350,0
20241217,192100,292074190,14350,14350,14350,14350,0
20241217,192000,292074190,14350,14350,14350,14350,0
20241217,191900,292074190,14350,14350,14350,14350,0
20241217,191800,292074190,14350,14350,14350,14350,0
20241217,191700,292074190,14350,14350,14350,14350,0
20241217,191600,292074190,14350,14350,14350,14350,0
20241217,191500,292074190,14350,14350,14350,14350,0
20241217,191400,292074190,14350,14350,14350,14350,0
20241217,191300,292074190,14350,14350,14350,14350,0
20241217,191200,292074190,14350,14350,14350,14350,0
20241217,191100,292074190,14350,14350,14350,14350,0
20241217,191000,292074190,14350,14350,14350,14350,0
20241217,190900,292074190,14350,14350,14350,14350,0
20241217,190800,292074190,14350,14350,14350,14350,0
20241217,190700,292074190,14350,14350,14350,14350,474
20241217,190600,292074190,14350,14350,14350,14350,0
20241217,190500,292074190,14350,14350,14350,14350,0
20241217,190400,292074190,14350,14350,14350,14350,0
20241217,190300,292074190,14350,14350,14350,14350,0
20241217,190200,292074190,14350,14350,14350,14350,0
20241217,190100,292074190,14350,14350,14350,14350,0
20241217,190000,292074190,14350,14350,14350,14350,0
20241217,185900,292074190,14350,14350,14350,14350,0
20241217,185800,292074190,14350,14350,14350,14350,0
20241217,185700,292074190,14350,14350,14350,14350,0
20241217,185600,292074190,14350,14350,14350,14350,0
20241217,185500,292074190,14350,14350,14350,14350,0
20241217,185400,292074190,14350,14350,14350,14350,0
20241217,185300,292074190,14350,14350,14350,14350,0
20241217,185200,292074190,14350,14350,14350,14350,0
20241217,185100,292074190,14350,14350,14350,14350,0
20241217,185000,292074190,14350,14350,14350,14350,0
20241217,184900,292074190,14350,14350,14350,14350,0
20241217,184800,292074190,14350,14350,14350,14350,0
20241217,184700,292074190,14350,14350,14350,14350,0
20241217,184600,292074190,14350,14350,14350,14350,0
20241217,184500,292074190,14350,14350,14350,14350,0
20241217,184400,292074190,14350,14350,14350,14350,0
20241217,184300,292074190,14350,14350,14350,14350,0
20241217,184200,292074190,14350,14350,14350,14350,0
20241217,184100,292074190,14350,14350,14350,14350,0
20241217,184000,292074190,14350,14350,14350,14350,0
20241217,183900,292074190,14350,14350,14350,14350,0
20241217,183800,292074190,14350,14350,14350,14350,0
20241217,183700,292074190,14350,14350,14350,14350,474
20241217,183600,292074190,14350,14350,14350,14350,0
20241217,183500,292074190,14350,14350,14350,14350,0
20241217,183400,292074190,14350,14350,14350,14350,0
20241217,183300,292074190,14350,14350,14350,14350,0
20241217,183200,292074190,14350,14350,14350,14350,0
20241217,183100,292074190,14350,14350,14350,14350,0
20241217,183000,292074190,14350,14350,14350,14350,0
20241217,182900,292074190,14350,14350,14350,14350,0
20241217,182800,292074190,14350,14350,14350,14350,0
20241217,182700,292074190,14350,14350,14350,14350,0
20241217,182600,292074190,14350,14350,14350,14350,0
20241217,182500,292074190,14350,14350,14350,14350,0
20241217,182400,292074190,14350,14350,14350,14350,0
20241217,182300,292074190,14350,14350,14350,14350,0
20241217,182200,292074190,14350,14350,14350,14350,0
20241217,182100,292074190,14350,14350,14350,14350,0
20241217,182000,292074190,14350,14350,14350,14350,0
20241217,181900,292074190,14350,14350,14350,14350,0
20241217,181800,292074190,14350,14350,14350,14350,0
20241217,181700,292074190,14350,14350,14350,14350,0
20241217,181600,292074190,14350,14350,14350,14350,0
20241217,181500,292074190,14350,14350,14350,14350,0
20241217,181400,292074190,14350,14350,14350,14350,0
20241217,181300,292074190,14350,14350,14350,14350,0
20241217,181200,292074190,14350,14350,14350,14350,0
20241217,181100,292074190,14350,14350,14350,14350,0
20241217,181000,292074190,14350,14350,14350,14350,0
20241217,180900,292074190,14350,14350,14350,14350,0
20241217,180800,292074190,14350,14350,14350,14350,0
20241217,180700,292074190,14350,14350,14350,14350,474
20241217,180600,292074190,14350,14350,14350,14350,0
20241217,180500,292074190,14350,14350,14350,14350,0
20241217,180400,292074190,14350,14350,14350,14350,0
20241217,180300,292074190,14350,14350,14350,14350,0
20241217,180200,292074190,14350,14350,14350,14350,0
20241217,180100,292074190,14350,14350,14350,14350,0
20241217,180000,292074190,14350,14350,14350,14350,0
20241217,175900,292074190,14350,14350,14350,14350,0
20241217,175800,292074190,14350,14350,14350,14350,0
20241217,175700,292074190,14350,14350,14350,14350,0
20241217,175600,292074190,14350,14350,14350,14350,0
20241217,175500,292074190,14350,14350,14350,14350,0
20241217,175400,292074190,14350,14350,14350,14350,0
20241217,175300,292074190,14350,14350,14350,14350,0
20241217,175200,292074190,14350,14350,14350,14350,0
20241217,175100,292074190,14350,14350,14350,14350,0
20241217,175000,292074190,14350,14350,14350,14350,0
20241217,174900,292074190,14350,14350,14350,14350,0
20241217,174800,292074190,14350,14350,14350,14350,0
20241217,174700,292074190,14350,14350,14350,14350,0
20241217,174600,292074190,14350,14350,14350,14350,0
20241217,174500,292074190,14350,14350,14350,14350,0
20241217,174400,292074190,14350,14350,14350,14350,0
20241217,174300,292074190,14350,14350,14350,14350,0
20241217,174200,292074190,14350,14350,14350,14350,0
20241217,174100,292074190,14350,14350,14350,14350,0
20241217,174000,292074190,14350,14350,14350,14350,0
20241217,173900,292074190,14350,14350,14350,14350,0
20241217,173800,292074190,14350,14350,14350,14350,0
20241217,173700,292074190,14350,14350,14350,14350,474
20241217,173600,292074190,14350,14350,14350,14350,0
20241217,173500,292074190,14350,14350,14350,14350,0
20241217,173400,292074190,14350,14350,14350,14350,0
20241217,173300,292074190,14350,14350,14350,14350,0
20241217,173200,292074190,14350,14350,14350,14350,0
20241217,173100,292074190,14350,14350,14350,14350,0
20241217,173000,292074190,14350,14350,14350,14350,0
20241217,172900,292074190,14350,14350,14350,14350,0
20241217,172800,292074190,14350,14350,14350,14350,0
20241217,172700,292074190,14350,14350,14350,14350,0
20241217,172600,292074190,14350,14350,14350,14350,0
20241217,172500,292074190,14350,14350,14350,14350,0
20241217,172400,292074190,14350,14350,14350,14350,0
20241217,172300,292074190,14350,14350,14350,14350,0
20241217,172200,292074190,14350,14350,14350,14350,0
20241217,172100,292074190,14350,14350,14350,14350,0
20241217,172000,292074190,14350,14350,14350,14350,0
20241217,171900,292074190,14350,14350,14350,14350,0
20241217,171800,292074190,14350,14350,14350,14350,0
20241217,171700,292074190,14350,14350,14350,14350,0
20241217,171600,292074190,14350,14350,14350,14350,0
20241217,171500,292074190,14350,14350,14350,14350,0
20241217,171400,292074190,14350,14350,14350,14350,0
20241217,171300,292074190,14350,14350,14350,14350,0
20241217,171200,292074190,14350,14350,14350,14350,0
20241217,171100,292074190,14350,14350,14350,14350,0
20241217,171000,292074190,14350,14350,14350,14350,0
20241217,170900,292074190,14350,14350,14350,14350,0
20241217,170800,292074190,14350,14350,14350,14350,0
20241217,170700,292074190,14350,14350,14350,14350,474
20241217,170600,292074190,14350,14350,14350,14350,0
20241217,170500,292074190,14350,14350,14350,14350,0
20241217,170400,292074190,14350,14350,14350,14350,0
20241217,170300,292074190,14350,14350,14350,14350,0
20241217,170200,292074190,14350,14350,14350,14350,0
20241217,170100,292074190,14350,14350,14350,14350,0
20241217,170000,292074190,14350,14350,14350,14350,0
20241217,165900,292074190,14350,14350,14350,14350,0
20241217,165800,292074190,14350,14350,14350,14350,0
20241217,165700,292074190,14350,14350,14350,14350,0
20241217,165600,292074190,14350,14350,14350,14350,0
20241217,165500,292074190,14350,14350,14350,14350,0
20241217,165400,292074190,14350,14350,14350,14350,0
20241217,165300,292074190,14350,14350,14350,14350,0
20241217,165200,292074190,14350,14350,14350,14350,0
20241217,165100,292074190,14350,14350,14350,14350,0
20241217,165000,292074190,14350,14350,14350,14350,0
20241217,164900,292074190,14350,14350,14350,14350,0
20241217,164800,292074190,14350,14350,14350,14350,0
20241217,164700,292074190,14350,14350,14350,14350,0
20241217,164600,292074190,14350,14350,14350,14350,0
20241217,164500,292074190,14350,14350,14350,14350,0
20241217,164400,292074190,14350,14350,14350,14350,0
20241217,164300,292074190,14350,14350,14350,14350,0
20241217,164200,292074190,14350,14350,14350,14350,0
20241217,164100,292074190,14350,14350,14350,14350,0
20241217,164000,292074190,14350,14350,14350,14350,0
20241217,163900,292074190,14350,14350,14350,14350,0
20241217,163800,292074190,14350,14350,14350,14350,0
20241217,163700,292074190,14350,14350,14350,14350,474
20241217,163600,292074190,14350,14350,14350,14350,0
20241217,163500,292074190,14350,14350,14350,14350,0
20241217,163400,292074190,14350,14350,14350,14350,0
20241217,163300,292074190,14350,14350,14350,14350,0
20241217,163200,292074190,14350,14350,14350,14350,0
20241217,163100,292074190,14350,14350,14350,14350,0
20241217,163000,292074190,14350,14350,14350,14350,0
20241217,162900,292074190,14350,14350,14350,14350,0
20241217,162800,292074190,14350,14350,14350,14350,0
20241217,162700,292074190,14350,14350,14350,14350,0
20241217,162600,292074190,14350,14350,14350,14350,0
20241217,162500,292074190,14350,14350,14350,14350,0
20241217,162400,292074190,14350,14350,14350,14350,0
20241217,162300,292074190,14350,14350,14350,14350,0
20241217,162200,292074190,14350,14350,14350,14350,0
20241217,162100,292074190,14350,14350,14350,14350,0
20241217,162000,292074190,14350,14350,14350,14350,0
20241217,161900,292074190,14350,14350,14350,14350,0
20241217,161800,292074190,14350,14350,14350,14350,0
20241217,161700,292074190,14350,14350,14350,14350,0
20241217,161600,292074190,14350,14350,14350,14350,0
20241217,161500,292074190,14350,14350,14350,14350,0
20241217,161400,292074190,14350,14350,14350,14350,0
20241217,161300,292074190,14350,14350,14350,14350,0
20241217,161200,292074190,14350,14350,14350,14350,0
20241217,161100,292074190,14350,14350,14350,14350,0
20241217,161000,292074190,14350,14350,14350,14350,0
20241217,160900,292074190,14350,14350,14350,14350,0
20241217,160800,292074190,14350,14350,14350,14350,0
20241217,160700,292074190,14350,14350,14350,14350,474
20241217,160600,292074190,14350,14350,14350,14350,0
20241217,160500,292074190,14350,14350,14350,14350,0
20241217,160400,292074190,14350,14350,14350,14350,0
20241217,160300,292074190,14350,14350,14350,14350,0
20241217,160200,292074190,14350,14350,14350,14350,0
20241217,160100,292074190,14350,14350,14350,14350,0
20241217,160000,292074190,14350,14350,14350,14350,0
20241217,155900,292074190,14350,14350,14350,14350,0
20241217,155800,292074190,14350,14350,14350,14350,0
20241217,155700,292074190,14350,14350,14350,14350,0
20241217,155600,292074190,14350,14350,14350,14350,0
20241217,155500,292074190,14350,14350,14350,14350,0
20241217,155400,292074190,14350,14350,14350,14350,0
20241217,155300,292074190,14350,14350,14350,14350,0
20241217,155200,292074190,14350,14350,14350,14350,0
20241217,155100,292074190,14350,14350,14350,14350,0
20241217,155000,292074190,14350,14350,14350,14350,0
20241217,154900,292074190,14350,14350,14350,14350,0
20241217,154800,292074190,14350,14350,14350,14350,0
20241217,154700,292074190,14350,14350,14350,14350,0
20241217,154600,292074190,14350,14350,14350,14350,0
20241217,154500,292074190,14350,14350,14350,14350,0
20241217,154400,292074190,14350,14350,14350,14350,0
20241217,154300,292074190,14350,14350,14350,14350,0
20241217,154200,292074190,14350,14350,14350,14350,0
20241217,154100,292074190,14350,14350,14350,14350,0
20241217,154000,292074190,14350,14350,14350,14350,0
20241217,153900,292074190,14350,14350,14350,14350,0
20241217,153800,292074190,14350,14350,14350,14350,0
20241217,153700,292074190,14350,14350,14350,14350,474
20241217,153600,292074190,14350,14350,14350,14350,0
20241217,153500,292074190,14350,14350,14350,14350,0
20241217,153400,292074190,14350,14350,14350,14350,0
20241217,153300,292074190,14350,14350,14350,14350,0
20241217,153200,292074190,14350,14350,14350,14350,0
20241217,153100,292074190,14350,14350,14350,14350,0
20241217,153000,292074190,14350,14350,14350,14350,474
20241217,152900,285272290,14370,14370,14370,14370,0
20241217,152800,285272290,14370,14370,14370,14370,0
20241217,152700,285272290,14370,14370,14370,14370,0
20241217,152600,285272290,14370,14370,14370,14370,0
20241217,152500,285272290,14370,14370,14370,14370,0
20241217,152400,285272290,14370,14370,14370,14370,0
20241217,152300,285272290,14370,14370,14370,14370,0
20241217,152200,285272290,14370,14370,14370,14370,0
20241217,152100,285272290,14370,14370,14370,14370,0
20241217,152000,285272290,14370,14370,14370,14370,0
20241217,151900,285272290,14370,14330,14370,14330,38
20241217,151800,284726670,14370,14360,14370,14360,1066
20241217,151700,269408570,14330,14330,14330,14330,0
20241217,151600,269408570,14330,14330,14330,14330,19
20241217,151500,269136300,14370,14370,14370,14370,0
20241217,151400,269136300,14370,14370,14370,14370,0
20241217,151300,269136300,14370,14370,14370,14370,1
20241217,151200,269121930,14310,14310,14310,14310,0
20241217,151100,269121930,14310,14310,14310,14310,0
20241217,151000,269121930,14310,14310,14310,14310,1
20241217,150900,269107620,14390,14390,14390,14390,0
20241217,150800,269107620,14390,14390,14390,14390,0
20241217,150700,269107620,14390,14390,14390,14390,1
20241217,150600,269093230,14390,14390,14390,14390,0
20241217,150500,269093230,14390,14390,14390,14390,0
20241217,150400,269093230,14390,14390,14390,14390,0
20241217,150300,269093230,14390,14390,14390,14390,0
20241217,150200,269093230,14390,14390,14390,14390,0
20241217,150100,269093230,14390,14390,14390,14390,0
20241217,150000,269093230,14390,14340,14390,14340,2
20241217,145900,269064500,14310,14310,14310,14310,1
20241217,145800,269050190,14300,14300,14300,14300,0
20241217,145700,269050190,14300,14320,14320,14300,150
20241217,145600,266904320,14340,14340,14340,14340,0
20241217,145500,266904320,14340,14340,14410,14340,285
20241217,145400,262804720,14320,14340,14340,14320,184
20241217,145300,260166360,14340,14340,14340,14340,0
20241217,145200,260166360,14340,14340,14340,14340,0
20241217,145100,260166360,14340,14340,14340,14340,0
20241217,145000,260166360,14340,14340,14340,14340,0
20241217,144900,260166360,14340,14340,14340,14340,18
20241217,144800,259908240,14390,14360,14390,14360,76
20241217,144700,258814630,14390,14340,14390,14340,92
20241217,144600,257492390,14390,14390,14390,14390,0
20241217,144500,257492390,14390,14390,14390,14390,11
20241217,144400,257334100,14400,14400,14400,14400,1
20241217,144300,257319700,14310,14290,14310,14290,1995
20241217,144200,228771330,14300,14300,14300,14300,9
20241217,144100,228642630,14300,14300,14300,14300,200
20241217,144000,225782630,14300,14310,14310,14300,22
20241217,143900,225467830,14300,14370,14370,14300,3712
20241217,143800,172323130,14360,14360,14360,14360,0
20241217,143700,172323130,14360,14360,14360,14360,0
20241217,143600,172323130,14360,14360,14360,14360,2
20241217,143500,172294410,14360,14360,14360,14360,0
20241217,143400,172294410,14360,14360,14360,14360,0
20241217,143300,172294410,14360,14360,14360,14360,0
20241217,143200,172294410,14360,14370,14370,14360,50
20241217,143100,171576120,14380,14380,14380,14380,1
20241217,143000,171561740,14400,14400,14400,14400,0
20241217,142900,171561740,14400,14400,14400,14400,0
20241217,142800,171561740,14400,14400,14400,14400,0
20241217,142700,171561740,14400,14400,14400,14400,0
20241217,142600,171561740,14400,14390,14400,14390,2
20241217,142500,171532950,14400,14400,14400,14400,1
20241217,142400,171518550,14400,14400,14400,14400,0
20241217,142300,171518550,14400,14400,14400,14400,6
20241217,142200,171432150,14400,14400,14400,14400,0
20241217,142100,171432150,14400,14390,14400,14390,12
20241217,142000,171259460,14380,14380,14380,14380,2
20241217,141900,171230700,14390,14390,14390,14390,1
20241217,141800,171216310,14390,14390,14390,14390,0
20241217,141700,171216310,14390,14390,14390,14390,1
20241217,141600,171201920,14380,14380,14380,14380,2
20241217,141500,171173160,14400,14400,14400,14400,0
20241217,141400,171173160,14400,14400,14400,14400,0
20241217,141300,171173160,14400,14400,14400,14400,0
20241217,141200,171173160,14400,14400,14400,14400,0
20241217,141100,171173160,14400,14400,14400,14400,0
20241217,141000,171173160,14400,14400,14400,14400,35
20241217,140900,170669160,14400,14400,14400,14400,0
20241217,140800,170669160,14400,14400,14400,14400,0
20241217,140700,170669160,14400,14400,14400,14400,0
20241217,140600,170669160,14400,14400,14400,14400,0
20241217,140500,170669160,14400,14400,14400,14400,0
20241217,140400,170669160,14400,14400,14400,14400,0
20241217,140300,170669160,14400,14400,14400,14400,1
20241217,140200,170654760,14360,14360,14360,14360,0
20241217,140100,170654760,14360,14360,14370,14360,72
20241217,140000,169620820,14360,14370,14370,14360,2
20241217,135900,169592090,14390,14380,14390,14380,2
20241217,135800,169563320,14400,14400,14400,14400,0
20241217,135700,169563320,14400,14400,14400,14400,0
20241217,135600,169563320,14400,14400,14400,14400,0
20241217,135500,169563320,14400,14400,14400,14400,0
20241217,135400,169563320,14400,14400,14400,14400,0
20241217,135300,169563320,14400,14380,14400,14360,214
20241217,135200,166488970,14380,14380,14380,14380,0
20241217,135100,166488970,14380,14380,14380,14380,0
20241217,135000,166488970,14380,14380,14380,14380,0
20241217,134900,166488970,14380,14380,14380,14380,1
20241217,134800,166474590,14380,14380,14380,14380,0
20241217,134700,166474590,14380,14380,14380,14380,0
20241217,134600,166474590,14380,14380,14380,14380,0
20241217,134500,166474590,14380,14380,14380,14380,64
20241217,134400,165554270,14380,14380,14380,14380,36
20241217,134300,165036590,14380,14380,14380,14380,0
20241217,134200,165036590,14380,14380,14380,14380,0
20241217,134100,165036590,14380,14380,14380,14380,0
20241217,134000,165036590,14380,14380,14380,14380,3
20241217,133900,164993450,14390,14390,14390,14390,69
20241217,133800,164000540,14400,14400,14400,14400,0
20241217,133700,164000540,14400,14380,14400,14380,427
20241217,133600,157851810,14380,14380,14380,14380,0
20241217,133500,157851810,14380,14380,14380,14380,0
20241217,133400,157851810,14380,14380,14380,14380,0
20241217,133300,157851810,14380,14380,14380,14380,0
20241217,133200,157851810,14380,14380,14380,14380,0
20241217,133100,157851810,14380,14380,14380,14380,161
20241217,133000,155536630,14380,14370,14380,14370,2
20241217,132900,155507880,14370,14370,14370,14370,0
20241217,132800,155507880,14370,14370,14370,14370,0
20241217,132700,155507880,14370,14370,14370,14370,0
20241217,132600,155507880,14370,14370,14370,14370,0
20241217,132500,155507880,14370,14370,14370,14370,0
20241217,132400,155507880,14370,14370,14370,14370,0
20241217,132300,155507880,14370,14370,14370,14370,0
20241217,132200,155507880,14370,14360,14370,14360,2
20241217,132100,155479150,14370,14370,14370,14370,0
20241217,132000,155479150,14370,14370,14370,14370,0
20241217,131900,155479150,14370,14370,14370,14370,0
20241217,131800,155479150,14370,14370,14370,14370,0
20241217,131700,155479150,14370,14350,14370,14350,23
20241217,131600,155148700,14370,14370,14370,14370,0
20241217,131500,155148700,14370,14370,14370,14370,0
20241217,131400,155148700,14370,14350,14370,14350,2
20241217,131300,155119980,14370,14370,14370,14370,0
20241217,131200,155119980,14370,14370,14370,14370,0
20241217,131100,155119980,14370,14370,14370,14370,0
20241217,131000,155119980,14370,14370,14370,14370,20
20241217,130900,154832580,14370,14370,14370,14370,0
20241217,130800,154832580,14370,14370,14370,14370,0
20241217,130700,154832580,14370,14370,14370,14370,0
20241217,130600,154832580,14370,14350,14370,14350,28
20241217,130500,154430760,14370,14370,14370,14370,1
20241217,130400,154416390,14360,14360,14360,14360,150
20241217,130300,152262390,14370,14370,14370,14370,1
20241217,130200,152248020,14350,14370,14370,14350,376
20241217,130100,146848470,14370,14370,14370,14370,0
20241217,130000,146848470,14370,14370,14370,14370,2
20241217,125900,146819730,14390,14390,14390,14390,1
20241217,125800,146805340,14380,14380,14380,14380,1
20241217,125700,146790960,14390,14390,14390,14390,0
20241217,125600,146790960,14390,14390,14390,14390,0
20241217,125500,146790960,14390,14390,14390,14390,0
20241217,125400,146790960,14390,14390,14390,14390,2
20241217,125300,146762180,14370,14390,14390,14370,340
20241217,125200,141876160,14400,14400,14400,14400,0
20241217,125100,141876160,14400,14400,14400,14380,97
20241217,125000,140481260,14390,14390,14390,14390,7
20241217,124900,140380530,14400,14400,14400,14400,1
20241217,124800,140366130,14400,14400,14400,14400,0
20241217,124700,140366130,14400,14400,14400,14400,0
20241217,124600,140366130,14400,14400,14400,14400,0
20241217,124500,140366130,14400,14400,14400,14400,1
20241217,124400,140351730,14400,14400,14400,14400,0
20241217,124300,140351730,14400,14400,14400,14400,0
20241217,124200,140351730,14400,14400,14400,14400,0
20241217,124100,140351730,14400,14390,14400,14390,3
20241217,124000,140308550,14400,14400,14400,14400,1
20241217,123900,140294150,14400,14400,14400,14400,0
20241217,123800,140294150,14400,14400,14400,14400,0
20241217,123700,140294150,14400,14400,14400,14400,0
20241217,123600,140294150,14400,14400,14400,14400,0
20241217,123500,140294150,14400,14390,14400,14390,40
20241217,123400,139718540,14410,14410,14410,14410,0
20241217,123300,139718540,14410,14410,14410,14410,1
20241217,123200,139704130,14400,14410,14410,14400,14
20241217,123100,139502520,14410,14410,14410,14410,0
20241217,123000,139502520,14410,14410,14410,14410,1
20241217,122900,139488110,14400,14400,14400,14400,11
20241217,122800,139329710,14410,14410,14410,14410,0
20241217,122700,139329710,14410,14400,14410,14400,4
20241217,122600,139272080,14410,14410,14410,14410,1
20241217,122500,139257670,14410,14410,14410,14410,0
20241217,122400,139257670,14410,14410,14410,14410,0
20241217,122300,139257670,14410,14400,14410,14400,2
20241217,122200,139228860,14410,14410,14410,14410,0
20241217,122100,139228860,14410,14390,14410,14390,3
20241217,122000,139185670,14410,14410,14410,14410,0
20241217,121900,139185670,14410,14390,14410,14390,4
20241217,121800,139128070,14380,14380,14380,14380,0
20241217,121700,139128070,14380,14380,14380,14380,100
20241217,121600,137690070,14380,14380,14380,14380,0
20241217,121500,137690070,14380,14380,14380,14380,1
20241217,121400,137675690,14390,14390,14390,14390,1
20241217,121300,137661300,14390,14390,14390,14390,0
20241217,121200,137661300,14390,14390,14390,14390,0
20241217,121100,137661300,14390,14390,14390,14390,0
20241217,121000,137661300,14390,14390,14390,14390,0
20241217,120900,137661300,14390,14390,14390,14390,1
20241217,120800,137646910,14380,14380,14380,14380,0
20241217,120700,137646910,14380,14390,14390,14380,4
20241217,120600,137589360,14380,14390,14390,14380,44
20241217,120500,136956340,14400,14410,14410,14400,202
20241217,120400,134047530,14410,14410,14410,14410,6
20241217,120300,133961070,14410,14400,14410,14400,4
20241217,120200,133903460,14400,14400,14400,14400,70
20241217,120100,132895460,14410,14410,14410,14410,1
20241217,120000,132881050,14400,14400,14400,14400,2
20241217,115900,132852250,14410,14410,14410,14410,0
20241217,115800,132852250,14410,14410,14410,14410,0
20241217,115700,132852250,14410,14410,14410,14410,0
20241217,115600,132852250,14410,14410,14410,14410,1
20241217,115500,132837840,14400,14400,14400,14400,1
20241217,115400,132823440,14410,14410,14410,14410,0
20241217,115300,132823440,14410,14410,14410,14410,0
20241217,115200,132823440,14410,14410,14410,14410,1
20241217,115100,132809030,14410,14410,14410,14410,0
20241217,115000,132809030,14410,14410,14410,14410,2
20241217,114900,132780210,14410,14410,14410,14410,1
20241217,114800,132765800,14400,14410,14410,14400,41
20241217,114700,132175390,14410,14410,14410,14410,0
20241217,114600,132175390,14410,14410,14410,14410,0
20241217,114500,132175390,14410,14410,14410,14410,1
20241217,114400,132160980,14400,14400,14400,14400,0
20241217,114300,132160980,14400,14400,14400,14400,4
20241217,114200,132103380,14400,14400,14400,14400,6
20241217,114100,132016980,14400,14390,14400,14390,3
20241217,114000,131973800,14400,14400,14400,14400,0
20241217,113900,131973800,14400,14420,14420,14400,237
20241217,113800,128560200,14420,14420,14420,14420,0
20241217,113700,128560200,14420,14420,14420,14420,0
20241217,113600,128560200,14420,14420,14420,14420,0
20241217,113500,128560200,14420,14420,14420,14420,1
20241217,113400,128545780,14420,14420,14420,14420,0
20241217,113300,128545780,14420,14420,14420,14420,0
20241217,113200,128545780,14420,14420,14420,14420,0
20241217,113100,128545780,14420,14420,14420,14420,0
20241217,113000,128545780,14420,14420,14420,14420,3
20241217,112900,128502520,14410,14410,14410,14410,0
20241217,112800,128502520,14410,14410,14410,14410,1
20241217,112700,128488110,14420,14420,14420,14420,0
20241217,112600,128488110,14420,14420,14420,14420,0
20241217,112500,128488110,14420,14410,14420,14410,58
20241217,112400,127651820,14410,14410,14410,14410,23
20241217,112300,127320390,14400,14390,14400,14390,86
20241217,112200,126082450,14390,14390,14390,14390,0
20241217,112100,126082450,14390,14370,14390,14370,15
20241217,112000,125866750,14370,14380,14380,14370,22
20241217,111900,125550410,14380,14380,14380,14380,17
20241217,111800,125305950,14380,14380,14380,14380,20
20241217,111700,125018350,14390,14390,14390,14390,1
20241217,111600,125003960,14390,14390,14390,14390,0
20241217,111500,125003960,14390,14390,14390,14390,0
20241217,111400,125003960,14390,14390,14390,14390,0
20241217,111300,125003960,14390,14390,14390,14390,0
20241217,111200,125003960,14390,14390,14390,14390,1
20241217,111100,124989570,14380,14380,14380,14380,2
20241217,111000,124960810,14380,14380,14380,14380,0
20241217,110900,124960810,14380,14380,14380,14380,0
20241217,110800,124960810,14380,14380,14380,14380,0
20241217,110700,124960810,14380,14380,14380,14380,0
20241217,110600,124960810,14380,14380,14380,14380,0
20241217,110500,124960810,14380,14380,14380,14380,0
20241217,110400,124960810,14380,14380,14380,14380,1
20241217,110300,124946430,14370,14370,14370,14370,0
20241217,110200,124946430,14370,14370,14370,14370,0
20241217,110100,124946430,14370,14370,14370,14370,1
20241217,110000,124932060,14370,14390,14390,14370,43
20241217,105900,124314120,14380,14380,14380,14380,0
20241217,105800,124314120,14380,14380,14380,14380,1
20241217,105700,124299740,14380,14380,14380,14380,9
20241217,105600,124170320,14380,14380,14380,14370,13
20241217,105500,123983390,14370,14360,14370,14360,182
20241217,105400,121368060,14370,14370,14370,14370,9
20241217,105300,121238730,14370,14370,14370,14370,2
20241217,105200,121209990,14380,14380,14380,14380,0
20241217,105100,121209990,14380,14380,14380,14380,1
20241217,105000,121195610,14380,14380,14380,14380,0
20241217,104900,121195610,14380,14380,14380,14380,24
20241217,104800,120850490,14390,14390,14390,14390,0
20241217,104700,120850490,14390,14390,14390,14390,0
20241217,104600,120850490,14390,14390,14390,14390,51
20241217,104500,120116600,14390,14390,14390,14390,43
20241217,104400,119497830,14390,14390,14390,14390,0
20241217,104300,119497830,14390,14390,14390,14390,0
20241217,104200,119497830,14390,14390,14390,14390,0
20241217,104100,119497830,14390,14390,14390,14390,1
20241217,104000,119483440,14380,14380,14380,14380,2
20241217,103900,119454680,14390,14390,14390,14390,0
20241217,103800,119454680,14390,14390,14390,14390,17
20241217,103700,119210050,14390,14390,14390,14390,0
20241217,103600,119210050,14390,14390,14390,14390,0
20241217,103500,119210050,14390,14390,14390,14390,0
20241217,103400,119210050,14390,14390,14390,14390,7
20241217,103300,119109320,14370,14370,14370,14370,0
20241217,103200,119109320,14370,14370,14370,14370,0
20241217,103100,119109320,14370,14380,14380,14370,101
20241217,103000,117656950,14380,14380,14380,14380,0
20241217,102900,117656950,14380,14400,14400,14380,200
20241217,102800,114780270,14400,14400,14400,14400,0
20241217,102700,114780270,14400,14400,14400,14400,0
20241217,102600,114780270,14400,14400,14400,14400,0
20241217,102500,114780270,14400,14390,14400,14390,1580
20241217,102400,92030250,14390,14390,14390,14390,1
20241217,102300,92015860,14380,14380,14380,14380,4
20241217,102200,91958340,14380,14380,14380,14380,0
20241217,102100,91958340,14380,14380,14380,14380,0
20241217,102000,91958340,14380,14380,14380,14380,15
20241217,101900,91742640,14370,14370,14370,14370,0
20241217,101800,91742640,14370,14370,14370,14370,0
20241217,101700,91742640,14370,14370,14370,14370,0
20241217,101600,91742640,14370,14370,14370,14370,0
20241217,101500,91742640,14370,14370,14370,14370,1
20241217,101400,91728270,14400,14400,14400,14400,0
20241217,101300,91728270,14400,14400,14400,14400,1
20241217,101200,91713870,14390,14390,14390,14390,0
20241217,101100,91713870,14390,14390,14390,14390,1
20241217,101000,91699480,14360,14360,14360,14360,0
20241217,100900,91699480,14360,14340,14360,14340,97
20241217,100800,90307160,14360,14370,14370,14350,236
20241217,100700,86919760,14380,14380,14380,14380,0
20241217,100600,86919760,14380,14380,14380,14380,1
20241217,100500,86905380,14360,14360,14360,14360,0
20241217,100400,86905380,14360,14360,14360,14360,0
20241217,100300,86905380,14360,14360,14360,14360,0
20241217,100200,86905380,14360,14360,14360,14360,1
20241217,100100,86891020,14340,14340,14340,14340,0
20241217,100000,86891020,14340,14350,14350,14340,3
20241217,095900,86847990,14360,14370,14370,14360,201
20241217,095800,83959630,14360,14360,14360,14360,0
20241217,095700,83959630,14360,14360,14360,14360,1
20241217,095600,83945270,14350,14350,14350,14350,0
20241217,095500,83945270,14350,14350,14350,14350,0
20241217,095400,83945270,14350,14350,14350,14350,0
20241217,095300,83945270,14350,14350,14350,14350,57
20241217,095200,83127320,14340,14350,14350,14340,51
20241217,095100,82395970,14380,14380,14380,14380,0
20241217,095000,82395970,14380,14380,14380,14380,0
20241217,094900,82395970,14380,14380,14380,14380,146
20241217,094800,80296490,14360,14360,14360,14360,0
20241217,094700,80296490,14360,14360,14360,14360,59
20241217,094600,79449250,14350,14350,14350,14350,0
20241217,094500,79449250,14350,14350,14350,14350,0
20241217,094400,79449250,14350,14350,14350,14350,1
20241217,094300,79434900,14330,14330,14330,14330,0
20241217,094200,79434900,14330,14320,14330,14320,306
20241217,094100,75051580,14300,14300,14300,14300,0
20241217,094000,75051580,14300,14370,14370,14300,430
20241217,093900,68890530,14390,14390,14390,14390,0
20241217,093800,68890530,14390,14390,14390,14390,41
20241217,093700,68300540,14400,14420,14420,14400,84
20241217,093600,67089280,14450,14450,14450,14450,0
20241217,093500,67089280,14450,14450,14450,14450,0
20241217,093400,67089280,14450,14450,14450,14450,0
20241217,093300,67089280,14450,14390,14450,14390,215
20241217,093200,63984810,14390,14390,14390,14390,1
20241217,093100,63970420,14370,14370,14400,14370,151
20241217,093000,61796380,14460,14460,14460,14460,0
20241217,092900,61796380,14460,14460,14460,14460,0
20241217,092800,61796380,14460,14460,14460,14460,20
20241217,092700,61507180,14360,14360,14360,14360,0
20241217,092600,61507180,14360,14360,14360,14360,61
20241217,092500,60631220,14340,14340,14340,14340,1
20241217,092400,60616880,14340,14340,14340,14340,99
20241217,092300,59197220,14300,14300,14300,14300,163
20241217,092200,56866320,14300,14350,14350,14300,662
20241217,092100,47386350,14350,14350,14350,14350,0
20241217,092000,47386350,14350,14340,14350,14340,143
20241217,091900,45334330,14330,14350,14350,14330,217
20241217,091800,42224570,14350,14350,14350,14350,3
20241217,091700,42181520,14350,14350,14350,14350,0
20241217,091600,42181520,14350,14350,14350,14350,0
20241217,091500,42181520,14350,14350,14350,14350,0
20241217,091400,42181520,14350,14370,14370,14350,477
20241217,091300,35327210,14370,14370,14370,14370,1
20241217,091200,35312840,14350,14350,14350,14350,0
20241217,091100,35312840,14350,14350,14350,14350,0
20241217,091000,35312840,14350,14350,14350,14350,0
20241217,090900,35312840,14350,14350,14350,14350,0
20241217,090800,35312840,14350,14350,14350,14350,0
20241217,090700,35312840,14350,14350,14350,14350,0
20241217,090600,35312840,14350,14360,14360,14350,739
20241217,090500,24706790,14350,14360,14360,14350,200
20241217,090400,21836080,14360,14360,14360,14350,257
20241217,090300,18145630,14370,14380,14380,14370,250
20241217,090200,14553060,14370,14370,14370,14370,34
20241217,090100,14064480,14370,14370,14370,14370,0
20241217,090000,14064480,14370,14490,14490,14370,973