KissMeData/214180/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,204300,216234000,12310,12310,12310,12310,351
20241220,204200,216234000,12310,12310,12310,12310,0
20241220,204100,216234000,12310,12310,12310,12310,0
20241220,204000,216234000,12310,12310,12310,12310,0
20241220,203900,216234000,12310,12310,12310,12310,0
20241220,203800,216234000,12310,12310,12310,12310,0
20241220,203700,216234000,12310,12310,12310,12310,0
20241220,203600,216234000,12310,12310,12310,12310,0
20241220,203500,216234000,12310,12310,12310,12310,0
20241220,203400,216234000,12310,12310,12310,12310,0
20241220,203300,216234000,12310,12310,12310,12310,0
20241220,203200,216234000,12310,12310,12310,12310,0
20241220,203100,216234000,12310,12310,12310,12310,0
20241220,203000,216234000,12310,12310,12310,12310,0
20241220,202900,216234000,12310,12310,12310,12310,0
20241220,202800,216234000,12310,12310,12310,12310,0
20241220,202700,216234000,12310,12310,12310,12310,0
20241220,202600,216234000,12310,12310,12310,12310,0
20241220,202500,216234000,12310,12310,12310,12310,0
20241220,202400,216234000,12310,12310,12310,12310,0
20241220,202300,216234000,12310,12310,12310,12310,0
20241220,202200,216234000,12310,12310,12310,12310,0
20241220,202100,216234000,12310,12310,12310,12310,0
20241220,202000,216234000,12310,12310,12310,12310,0
20241220,201900,216234000,12310,12310,12310,12310,0
20241220,201800,216234000,12310,12310,12310,12310,0
20241220,201700,216234000,12310,12310,12310,12310,0
20241220,201600,216234000,12310,12310,12310,12310,0
20241220,201500,216234000,12310,12310,12310,12310,0
20241220,201400,216234000,12310,12310,12310,12310,0
20241220,201300,216234000,12310,12310,12310,12310,351
20241220,201200,216234000,12310,12310,12310,12310,0
20241220,201100,216234000,12310,12310,12310,12310,0
20241220,201000,216234000,12310,12310,12310,12310,0
20241220,200900,216234000,12310,12310,12310,12310,0
20241220,200800,216234000,12310,12310,12310,12310,0
20241220,200700,216234000,12310,12310,12310,12310,0
20241220,200600,216234000,12310,12310,12310,12310,0
20241220,200500,216234000,12310,12310,12310,12310,0
20241220,200400,216234000,12310,12310,12310,12310,0
20241220,200300,216234000,12310,12310,12310,12310,0
20241220,200200,216234000,12310,12310,12310,12310,0
20241220,200100,216234000,12310,12310,12310,12310,0
20241220,200000,216234000,12310,12310,12310,12310,0
20241220,195900,216234000,12310,12310,12310,12310,0
20241220,195800,216234000,12310,12310,12310,12310,0
20241220,195700,216234000,12310,12310,12310,12310,0
20241220,195600,216234000,12310,12310,12310,12310,0
20241220,195500,216234000,12310,12310,12310,12310,0
20241220,195400,216234000,12310,12310,12310,12310,0
20241220,195300,216234000,12310,12310,12310,12310,0
20241220,195200,216234000,12310,12310,12310,12310,0
20241220,195100,216234000,12310,12310,12310,12310,0
20241220,195000,216234000,12310,12310,12310,12310,0
20241220,194900,216234000,12310,12310,12310,12310,0
20241220,194800,216234000,12310,12310,12310,12310,0
20241220,194700,216234000,12310,12310,12310,12310,0
20241220,194600,216234000,12310,12310,12310,12310,0
20241220,194500,216234000,12310,12310,12310,12310,0
20241220,194400,216234000,12310,12310,12310,12310,0
20241220,194300,216234000,12310,12310,12310,12310,351
20241220,194200,216234000,12310,12310,12310,12310,0
20241220,194100,216234000,12310,12310,12310,12310,0
20241220,194000,216234000,12310,12310,12310,12310,0
20241220,193900,216234000,12310,12310,12310,12310,0
20241220,193800,216234000,12310,12310,12310,12310,0
20241220,193700,216234000,12310,12310,12310,12310,0
20241220,193600,216234000,12310,12310,12310,12310,0
20241220,193500,216234000,12310,12310,12310,12310,0
20241220,193400,216234000,12310,12310,12310,12310,0
20241220,193300,216234000,12310,12310,12310,12310,0
20241220,193200,216234000,12310,12310,12310,12310,0
20241220,193100,216234000,12310,12310,12310,12310,0
20241220,193000,216234000,12310,12310,12310,12310,0
20241220,192900,216234000,12310,12310,12310,12310,0
20241220,192800,216234000,12310,12310,12310,12310,0
20241220,192700,216234000,12310,12310,12310,12310,0
20241220,192600,216234000,12310,12310,12310,12310,0
20241220,192500,216234000,12310,12310,12310,12310,0
20241220,192400,216234000,12310,12310,12310,12310,0
20241220,192300,216234000,12310,12310,12310,12310,0
20241220,192200,216234000,12310,12310,12310,12310,0
20241220,192100,216234000,12310,12310,12310,12310,0
20241220,192000,216234000,12310,12310,12310,12310,0
20241220,191900,216234000,12310,12310,12310,12310,0
20241220,191800,216234000,12310,12310,12310,12310,0
20241220,191700,216234000,12310,12310,12310,12310,0
20241220,191600,216234000,12310,12310,12310,12310,0
20241220,191500,216234000,12310,12310,12310,12310,0
20241220,191400,216234000,12310,12310,12310,12310,0
20241220,191300,216234000,12310,12310,12310,12310,351
20241220,191200,216234000,12310,12310,12310,12310,0
20241220,191100,216234000,12310,12310,12310,12310,0
20241220,191000,216234000,12310,12310,12310,12310,0
20241220,190900,216234000,12310,12310,12310,12310,0
20241220,190800,216234000,12310,12310,12310,12310,0
20241220,190700,216234000,12310,12310,12310,12310,0
20241220,190600,216234000,12310,12310,12310,12310,0
20241220,190500,216234000,12310,12310,12310,12310,0
20241220,190400,216234000,12310,12310,12310,12310,0
20241220,190300,216234000,12310,12310,12310,12310,0
20241220,190200,216234000,12310,12310,12310,12310,0
20241220,190100,216234000,12310,12310,12310,12310,0
20241220,190000,216234000,12310,12310,12310,12310,0
20241220,185900,216234000,12310,12310,12310,12310,0
20241220,185800,216234000,12310,12310,12310,12310,0
20241220,185700,216234000,12310,12310,12310,12310,0
20241220,185600,216234000,12310,12310,12310,12310,0
20241220,185500,216234000,12310,12310,12310,12310,0
20241220,185400,216234000,12310,12310,12310,12310,0
20241220,185300,216234000,12310,12310,12310,12310,0
20241220,185200,216234000,12310,12310,12310,12310,0
20241220,185100,216234000,12310,12310,12310,12310,0
20241220,185000,216234000,12310,12310,12310,12310,0
20241220,184900,216234000,12310,12310,12310,12310,0
20241220,184800,216234000,12310,12310,12310,12310,0
20241220,184700,216234000,12310,12310,12310,12310,0
20241220,184600,216234000,12310,12310,12310,12310,0
20241220,184500,216234000,12310,12310,12310,12310,0
20241220,184400,216234000,12310,12310,12310,12310,0
20241220,184300,216234000,12310,12310,12310,12310,351
20241220,184200,216234000,12310,12310,12310,12310,0
20241220,184100,216234000,12310,12310,12310,12310,0
20241220,184000,216234000,12310,12310,12310,12310,0
20241220,183900,216234000,12310,12310,12310,12310,0
20241220,183800,216234000,12310,12310,12310,12310,0
20241220,183700,216234000,12310,12310,12310,12310,0
20241220,183600,216234000,12310,12310,12310,12310,0
20241220,183500,216234000,12310,12310,12310,12310,0
20241220,183400,216234000,12310,12310,12310,12310,0
20241220,183300,216234000,12310,12310,12310,12310,0
20241220,183200,216234000,12310,12310,12310,12310,0
20241220,183100,216234000,12310,12310,12310,12310,0
20241220,183000,216234000,12310,12310,12310,12310,0
20241220,182900,216234000,12310,12310,12310,12310,0
20241220,182800,216234000,12310,12310,12310,12310,0
20241220,182700,216234000,12310,12310,12310,12310,0
20241220,182600,216234000,12310,12310,12310,12310,0
20241220,182500,216234000,12310,12310,12310,12310,0
20241220,182400,216234000,12310,12310,12310,12310,0
20241220,182300,216234000,12310,12310,12310,12310,0
20241220,182200,216234000,12310,12310,12310,12310,0
20241220,182100,216234000,12310,12310,12310,12310,0
20241220,182000,216234000,12310,12310,12310,12310,0
20241220,181900,216234000,12310,12310,12310,12310,0
20241220,181800,216234000,12310,12310,12310,12310,0
20241220,181700,216234000,12310,12310,12310,12310,0
20241220,181600,216234000,12310,12310,12310,12310,0
20241220,181500,216234000,12310,12310,12310,12310,0
20241220,181400,216234000,12310,12310,12310,12310,0
20241220,181300,216234000,12310,12310,12310,12310,351
20241220,181200,216234000,12310,12310,12310,12310,0
20241220,181100,216234000,12310,12310,12310,12310,0
20241220,181000,216234000,12310,12310,12310,12310,0
20241220,180900,216234000,12310,12310,12310,12310,0
20241220,180800,216234000,12310,12310,12310,12310,0
20241220,180700,216234000,12310,12310,12310,12310,0
20241220,180600,216234000,12310,12310,12310,12310,0
20241220,180500,216234000,12310,12310,12310,12310,0
20241220,180400,216234000,12310,12310,12310,12310,0
20241220,180300,216234000,12310,12310,12310,12310,0
20241220,180200,216234000,12310,12310,12310,12310,0
20241220,180100,216234000,12310,12310,12310,12310,0
20241220,180000,216234000,12310,12310,12310,12310,0
20241220,175900,216234000,12310,12310,12310,12310,0
20241220,175800,216234000,12310,12310,12310,12310,0
20241220,175700,216234000,12310,12310,12310,12310,0
20241220,175600,216234000,12310,12310,12310,12310,0
20241220,175500,216234000,12310,12310,12310,12310,0
20241220,175400,216234000,12310,12310,12310,12310,0
20241220,175300,216234000,12310,12310,12310,12310,0
20241220,175200,216234000,12310,12310,12310,12310,0
20241220,175100,216234000,12310,12310,12310,12310,0
20241220,175000,216234000,12310,12310,12310,12310,0
20241220,174900,216234000,12310,12310,12310,12310,0
20241220,174800,216234000,12310,12310,12310,12310,0
20241220,174700,216234000,12310,12310,12310,12310,0
20241220,174600,216234000,12310,12310,12310,12310,0
20241220,174500,216234000,12310,12310,12310,12310,0
20241220,174400,216234000,12310,12310,12310,12310,0
20241220,174300,216234000,12310,12310,12310,12310,351
20241220,174200,216234000,12310,12310,12310,12310,0
20241220,174100,216234000,12310,12310,12310,12310,0
20241220,174000,216234000,12310,12310,12310,12310,0
20241220,173900,216234000,12310,12310,12310,12310,0
20241220,173800,216234000,12310,12310,12310,12310,0
20241220,173700,216234000,12310,12310,12310,12310,0
20241220,173600,216234000,12310,12310,12310,12310,0
20241220,173500,216234000,12310,12310,12310,12310,0
20241220,173400,216234000,12310,12310,12310,12310,0
20241220,173300,216234000,12310,12310,12310,12310,0
20241220,173200,216234000,12310,12310,12310,12310,0
20241220,173100,216234000,12310,12310,12310,12310,0
20241220,173000,216234000,12310,12310,12310,12310,0
20241220,172900,216234000,12310,12310,12310,12310,0
20241220,172800,216234000,12310,12310,12310,12310,0
20241220,172700,216234000,12310,12310,12310,12310,0
20241220,172600,216234000,12310,12310,12310,12310,0
20241220,172500,216234000,12310,12310,12310,12310,0
20241220,172400,216234000,12310,12310,12310,12310,0
20241220,172300,216234000,12310,12310,12310,12310,0
20241220,172200,216234000,12310,12310,12310,12310,0
20241220,172100,216234000,12310,12310,12310,12310,0
20241220,172000,216234000,12310,12310,12310,12310,0
20241220,171900,216234000,12310,12310,12310,12310,0
20241220,171800,216234000,12310,12310,12310,12310,0
20241220,171700,216234000,12310,12310,12310,12310,0
20241220,171600,216234000,12310,12310,12310,12310,0
20241220,171500,216234000,12310,12310,12310,12310,0
20241220,171400,216234000,12310,12310,12310,12310,0
20241220,171300,216234000,12310,12310,12310,12310,351
20241220,171200,216234000,12310,12310,12310,12310,0
20241220,171100,216234000,12310,12310,12310,12310,0
20241220,171000,216234000,12310,12310,12310,12310,0
20241220,170900,216234000,12310,12310,12310,12310,0
20241220,170800,216234000,12310,12310,12310,12310,0
20241220,170700,216234000,12310,12310,12310,12310,0
20241220,170600,216234000,12310,12310,12310,12310,0
20241220,170500,216234000,12310,12310,12310,12310,0
20241220,170400,216234000,12310,12310,12310,12310,0
20241220,170300,216234000,12310,12310,12310,12310,0
20241220,170200,216234000,12310,12310,12310,12310,0
20241220,170100,216234000,12310,12310,12310,12310,0
20241220,170000,216234000,12310,12310,12310,12310,0
20241220,165900,216234000,12310,12310,12310,12310,0
20241220,165800,216234000,12310,12310,12310,12310,0
20241220,165700,216234000,12310,12310,12310,12310,0
20241220,165600,216234000,12310,12310,12310,12310,0
20241220,165500,216234000,12310,12310,12310,12310,0
20241220,165400,216234000,12310,12310,12310,12310,0
20241220,165300,216234000,12310,12310,12310,12310,0
20241220,165200,216234000,12310,12310,12310,12310,0
20241220,165100,216234000,12310,12310,12310,12310,0
20241220,165000,216234000,12310,12310,12310,12310,0
20241220,164900,216234000,12310,12310,12310,12310,0
20241220,164800,216234000,12310,12310,12310,12310,0
20241220,164700,216234000,12310,12310,12310,12310,0
20241220,164600,216234000,12310,12310,12310,12310,0
20241220,164500,216234000,12310,12310,12310,12310,0
20241220,164400,216234000,12310,12310,12310,12310,0
20241220,164300,216234000,12310,12310,12310,12310,351
20241220,164200,216234000,12310,12310,12310,12310,0
20241220,164100,216234000,12310,12310,12310,12310,0
20241220,164000,216234000,12310,12310,12310,12310,0
20241220,163900,216234000,12310,12310,12310,12310,0
20241220,163800,216234000,12310,12310,12310,12310,0
20241220,163700,216234000,12310,12310,12310,12310,0
20241220,163600,216234000,12310,12310,12310,12310,0
20241220,163500,216234000,12310,12310,12310,12310,0
20241220,163400,216234000,12310,12310,12310,12310,0
20241220,163300,216234000,12310,12310,12310,12310,0
20241220,163200,216234000,12310,12310,12310,12310,0
20241220,163100,216234000,12310,12310,12310,12310,0
20241220,163000,216234000,12310,12310,12310,12310,0
20241220,162900,216234000,12310,12310,12310,12310,0
20241220,162800,216234000,12310,12310,12310,12310,0
20241220,162700,216234000,12310,12310,12310,12310,0
20241220,162600,216234000,12310,12310,12310,12310,0
20241220,162500,216234000,12310,12310,12310,12310,0
20241220,162400,216234000,12310,12310,12310,12310,0
20241220,162300,216234000,12310,12310,12310,12310,0
20241220,162200,216234000,12310,12310,12310,12310,0
20241220,162100,216234000,12310,12310,12310,12310,0
20241220,162000,216234000,12310,12310,12310,12310,0
20241220,161900,216234000,12310,12310,12310,12310,0
20241220,161800,216234000,12310,12310,12310,12310,0
20241220,161700,216234000,12310,12310,12310,12310,0
20241220,161600,216234000,12310,12310,12310,12310,0
20241220,161500,216234000,12310,12310,12310,12310,0
20241220,161400,216234000,12310,12310,12310,12310,0
20241220,161300,216234000,12310,12310,12310,12310,351
20241220,161200,216234000,12310,12310,12310,12310,0
20241220,161100,216234000,12310,12310,12310,12310,0
20241220,161000,216234000,12310,12310,12310,12310,0
20241220,160900,216234000,12310,12310,12310,12310,0
20241220,160800,216234000,12310,12310,12310,12310,0
20241220,160700,216234000,12310,12310,12310,12310,0
20241220,160600,216234000,12310,12310,12310,12310,0
20241220,160500,216234000,12310,12310,12310,12310,0
20241220,160400,216234000,12310,12310,12310,12310,0
20241220,160300,216234000,12310,12310,12310,12310,0
20241220,160200,216234000,12310,12310,12310,12310,0
20241220,160100,216234000,12310,12310,12310,12310,0
20241220,160000,216234000,12310,12310,12310,12310,0
20241220,155900,216234000,12310,12310,12310,12310,0
20241220,155800,216234000,12310,12310,12310,12310,0
20241220,155700,216234000,12310,12310,12310,12310,0
20241220,155600,216234000,12310,12310,12310,12310,0
20241220,155500,216234000,12310,12310,12310,12310,0
20241220,155400,216234000,12310,12310,12310,12310,0
20241220,155300,216234000,12310,12310,12310,12310,0
20241220,155200,216234000,12310,12310,12310,12310,0
20241220,155100,216234000,12310,12310,12310,12310,0
20241220,155000,216234000,12310,12310,12310,12310,0
20241220,154900,216234000,12310,12310,12310,12310,0
20241220,154800,216234000,12310,12310,12310,12310,0
20241220,154700,216234000,12310,12310,12310,12310,0
20241220,154600,216234000,12310,12310,12310,12310,0
20241220,154500,216234000,12310,12310,12310,12310,0
20241220,154400,216234000,12310,12310,12310,12310,0
20241220,154300,216234000,12310,12310,12310,12310,351
20241220,154200,216234000,12310,12310,12310,12310,0
20241220,154100,216234000,12310,12310,12310,12310,0
20241220,154000,216234000,12310,12310,12310,12310,0
20241220,153900,216234000,12310,12310,12310,12310,0
20241220,153800,216234000,12310,12310,12310,12310,0
20241220,153700,216234000,12310,12310,12310,12310,0
20241220,153600,216234000,12310,12310,12310,12310,0
20241220,153500,216234000,12310,12310,12310,12310,0
20241220,153400,216234000,12310,12310,12310,12310,0
20241220,153300,216234000,12310,12310,12310,12310,0
20241220,153200,216234000,12310,12310,12310,12310,0
20241220,153100,216234000,12310,12310,12310,12310,0
20241220,153000,216234000,12310,12310,12310,12310,351
20241220,152900,211913190,12260,12260,12260,12260,0
20241220,152800,211913190,12260,12260,12260,12260,0
20241220,152700,211913190,12260,12260,12260,12260,0
20241220,152600,211913190,12260,12260,12260,12260,0
20241220,152500,211913190,12260,12260,12260,12260,0
20241220,152400,211913190,12260,12260,12260,12260,0
20241220,152300,211913190,12260,12260,12260,12260,0
20241220,152200,211913190,12260,12260,12260,12260,0
20241220,152100,211913190,12260,12260,12260,12260,0
20241220,152000,211913190,12260,12260,12260,12260,0
20241220,151900,211913190,12260,12250,12260,12250,59
20241220,151800,211190390,12220,12230,12230,12220,173
20241220,151700,209076270,12230,12230,12230,12230,538
20241220,151600,202496530,12250,12250,12250,12250,20
20241220,151500,202251530,12250,12250,12250,12250,1
20241220,151400,202239280,12230,12240,12240,12230,1000
20241220,151300,190009040,12240,12240,12240,12240,0
20241220,151200,190009040,12240,12240,12240,12240,5
20241220,151100,189947840,12240,12240,12240,12240,0
20241220,151000,189947840,12240,12240,12240,12240,5
20241220,150900,189886640,12240,12240,12240,12240,200
20241220,150800,187438640,12250,12250,12250,12250,33
20241220,150700,187034390,12240,12240,12240,12240,0
20241220,150600,187034390,12240,12240,12240,12240,0
20241220,150500,187034390,12240,12240,12240,12240,0
20241220,150400,187034390,12240,12250,12250,12240,315
20241220,150300,183178780,12250,12250,12250,12250,42
20241220,150200,182664280,12240,12250,12250,12240,200
20241220,150100,180215340,12270,12270,12270,12270,0
20241220,150000,180215340,12270,12270,12270,12250,3
20241220,145900,180178550,12260,12260,12260,12260,1
20241220,145800,180166290,12270,12270,12270,12270,0
20241220,145700,180166290,12270,12270,12270,12270,20
20241220,145600,179920890,12260,12260,12260,12260,150
20241220,145500,178081890,12280,12270,12280,12270,47
20241220,145400,177505190,12260,12260,12260,12260,118
20241220,145300,176058510,12240,12240,12240,12240,8
20241220,145200,175960590,12270,12270,12270,12270,1
20241220,145100,175948320,12240,12240,12240,12240,2
20241220,145000,175923840,12250,12250,12250,12250,0
20241220,144900,175923840,12250,12250,12250,12250,0
20241220,144800,175923840,12250,12250,12250,12250,592
20241220,144700,168671840,12250,12250,12250,12250,1
20241220,144600,168659590,12250,12240,12250,12230,186
20241220,144500,166384450,12240,12240,12280,12240,76
20241220,144400,165453930,12260,12260,12270,12240,334
20241220,144300,161363480,12270,12270,12270,12270,89
20241220,144200,160271450,12290,12290,12290,12290,0
20241220,144100,160271450,12290,12290,12290,12290,1
20241220,144000,160259160,12270,12270,12270,12270,0
20241220,143900,160259160,12270,12270,12270,12270,30
20241220,143800,159891060,12270,12270,12270,12270,0
20241220,143700,159891060,12270,12270,12270,12270,0
20241220,143600,159891060,12270,12270,12270,12270,9
20241220,143500,159780630,12280,12280,12280,12280,0
20241220,143400,159780630,12280,12280,12280,12280,48
20241220,143300,159191190,12300,12300,12300,12300,0
20241220,143200,159191190,12300,12300,12300,12300,0
20241220,143100,159191190,12300,12300,12300,12300,0
20241220,143000,159191190,12300,12300,12300,12300,1
20241220,142900,159178890,12280,12280,12280,12280,9
20241220,142800,159068370,12300,12280,12300,12280,7
20241220,142700,158982390,12270,12270,12270,12270,4
20241220,142600,158933310,12270,12270,12270,12270,0
20241220,142500,158933310,12270,12270,12270,12270,1
20241220,142400,158921040,12270,12270,12270,12270,0
20241220,142300,158921040,12270,12270,12270,12270,0
20241220,142200,158921040,12270,12270,12270,12270,1
20241220,142100,158908770,12260,12260,12260,12260,10
20241220,142000,158786170,12270,12270,12270,12270,1
20241220,141900,158773900,12260,12260,12260,12260,9
20241220,141800,158663560,12300,12300,12300,12300,0
20241220,141700,158663560,12300,12300,12300,12300,0
20241220,141600,158663560,12300,12280,12300,12280,72
20241220,141500,157779380,12280,12280,12280,12280,3
20241220,141400,157742540,12280,12280,12280,12280,1
20241220,141300,157730260,12260,12260,12260,12260,0
20241220,141200,157730260,12260,12260,12260,12260,10
20241220,141100,157607660,12260,12260,12260,12260,0
20241220,141000,157607660,12260,12260,12260,12260,0
20241220,140900,157607660,12260,12280,12280,12260,20
20241220,140800,157362420,12260,12260,12260,12260,0
20241220,140700,157362420,12260,12260,12260,12260,9
20241220,140600,157252080,12280,12280,12280,12280,0
20241220,140500,157252080,12280,12280,12280,12280,1
20241220,140400,157239800,12260,12260,12260,12260,0
20241220,140300,157239800,12260,12260,12260,12260,10
20241220,140200,157117200,12260,12260,12260,12260,0
20241220,140100,157117200,12260,12260,12260,12260,1
20241220,140000,157104940,12260,12260,12280,12260,12
20241220,135900,156957800,12280,12280,12280,12280,0
20241220,135800,156957800,12280,12280,12280,12280,0
20241220,135700,156957800,12280,12280,12280,12280,0
20241220,135600,156957800,12280,12280,12280,12280,0
20241220,135500,156957800,12280,12280,12280,12280,0
20241220,135400,156957800,12280,12280,12280,12280,0
20241220,135300,156957800,12280,12260,12280,12260,5
20241220,135200,156896460,12260,12260,12260,12260,48
20241220,135100,156307980,12260,12260,12260,12260,0
20241220,135000,156307980,12260,12260,12260,12260,0
20241220,134900,156307980,12260,12260,12260,12260,0
20241220,134800,156307980,12260,12260,12260,12260,2
20241220,134700,156283460,12320,12320,12320,12320,0
20241220,134600,156283460,12320,12320,12320,12320,0
20241220,134500,156283460,12320,12320,12320,12320,0
20241220,134400,156283460,12320,12320,12320,12320,0
20241220,134300,156283460,12320,12320,12320,12320,0
20241220,134200,156283460,12320,12260,12320,12260,3
20241220,134100,156246620,12320,12320,12320,12320,0
20241220,134000,156246620,12320,12250,12320,12250,10
20241220,133900,156124050,12250,12240,12250,12240,253
20241220,133800,153025230,12250,12250,12250,12250,0
20241220,133700,153025230,12250,12250,12250,12250,0
20241220,133600,153025230,12250,12250,12250,12250,0
20241220,133500,153025230,12250,12250,12250,12250,0
20241220,133400,153025230,12250,12250,12250,12250,0
20241220,133300,153025230,12250,12250,12250,12250,1
20241220,133200,153012980,12230,12240,12240,12230,400
20241220,133100,148120110,12250,12250,12250,12250,0
20241220,133000,148120110,12250,12240,12250,12240,105
20241220,132900,146834900,12250,12240,12250,12240,4
20241220,132800,146785930,12280,12280,12280,12280,0
20241220,132700,146785930,12280,12260,12280,12260,200
20241220,132600,144331650,12260,12260,12260,12260,0
20241220,132500,144331650,12260,12260,12260,12260,0
20241220,132400,144331650,12260,12260,12260,12260,0
20241220,132300,144331650,12260,12260,12260,12260,1
20241220,132200,144319390,12250,12250,12250,12250,0
20241220,132100,144319390,12250,12250,12250,12250,100
20241220,132000,143094390,12260,12260,12260,12250,262
20241220,131900,139883460,12280,12280,12280,12280,0
20241220,131800,139883460,12280,12280,12280,12280,0
20241220,131700,139883460,12280,12280,12280,12280,0
20241220,131600,139883460,12280,12280,12280,12280,1
20241220,131500,139871180,12270,12270,12270,12270,0
20241220,131400,139871180,12270,12270,12270,12270,0
20241220,131300,139871180,12270,12270,12270,12270,0
20241220,131200,139871180,12270,12290,12290,12270,268
20241220,131100,136581280,12300,12300,12300,12300,0
20241220,131000,136581280,12300,12300,12300,12300,0
20241220,130900,136581280,12300,12300,12300,12300,0
20241220,130800,136581280,12300,12300,12300,12300,0
20241220,130700,136581280,12300,12300,12300,12300,0
20241220,130600,136581280,12300,12300,12300,12300,0
20241220,130500,136581280,12300,12300,12300,12300,0
20241220,130400,136581280,12300,12300,12300,12300,1
20241220,130300,136568980,12290,12290,12290,12290,0
20241220,130200,136568980,12290,12290,12290,12290,0
20241220,130100,136568980,12290,12290,12290,12290,8
20241220,130000,136470660,12290,12290,12290,12290,50
20241220,125900,135856160,12300,12300,12300,12300,0
20241220,125800,135856160,12300,12300,12300,12300,0
20241220,125700,135856160,12300,12300,12300,12300,0
20241220,125600,135856160,12300,12300,12300,12300,1
20241220,125500,135843860,12290,12290,12290,12290,0
20241220,125400,135843860,12290,12290,12290,12290,45
20241220,125300,135290810,12300,12310,12310,12300,334
20241220,125200,131182590,12320,12320,12320,12320,0
20241220,125100,131182590,12320,12320,12320,12320,0
20241220,125000,131182590,12320,12320,12320,12320,331
20241220,124900,127104670,12320,12320,12320,12320,0
20241220,124800,127104670,12320,12320,12320,12320,0
20241220,124700,127104670,12320,12320,12320,12320,0
20241220,124600,127104670,12320,12320,12320,12320,44
20241220,124500,126562590,12330,12310,12330,12310,55
20241220,124400,125885490,12310,12310,12310,12310,0
20241220,124300,125885490,12310,12310,12310,12310,0
20241220,124200,125885490,12310,12310,12310,12310,0
20241220,124100,125885490,12310,12310,12310,12310,0
20241220,124000,125885490,12310,12310,12310,12310,0
20241220,123900,125885490,12310,12310,12310,12310,0
20241220,123800,125885490,12310,12310,12310,12310,0
20241220,123700,125885490,12310,12310,12310,12310,0
20241220,123600,125885490,12310,12310,12310,12310,0
20241220,123500,125885490,12310,12310,12310,12310,0
20241220,123400,125885490,12310,12310,12310,12310,0
20241220,123300,125885490,12310,12310,12310,12310,0
20241220,123200,125885490,12310,12310,12310,12310,0
20241220,123100,125885490,12310,12310,12310,12310,41
20241220,123000,125380780,12310,12310,12310,12310,1
20241220,122900,125368470,12300,12300,12300,12300,0
20241220,122800,125368470,12300,12300,12300,12300,0
20241220,122700,125368470,12300,12300,12300,12300,0
20241220,122600,125368470,12300,12300,12300,12300,0
20241220,122500,125368470,12300,12300,12300,12300,0
20241220,122400,125368470,12300,12300,12300,12300,0
20241220,122300,125368470,12300,12300,12300,12300,0
20241220,122200,125368470,12300,12300,12300,12300,0
20241220,122100,125368470,12300,12300,12300,12300,0
20241220,122000,125368470,12300,12300,12300,12300,199
20241220,121900,122920770,12300,12300,12300,12300,0
20241220,121800,122920770,12300,12300,12300,12300,0
20241220,121700,122920770,12300,12300,12300,12300,0
20241220,121600,122920770,12300,12300,12300,12300,48
20241220,121500,122330370,12320,12320,12320,12320,0
20241220,121400,122330370,12320,12320,12320,12320,13
20241220,121300,122170210,12310,12310,12310,12310,0
20241220,121200,122170210,12310,12310,12310,12310,0
20241220,121100,122170210,12310,12310,12310,12310,0
20241220,121000,122170210,12310,12310,12310,12310,0
20241220,120900,122170210,12310,12310,12310,12310,0
20241220,120800,122170210,12310,12310,12310,12310,100
20241220,120700,120939210,12310,12310,12310,12310,0
20241220,120600,120939210,12310,12310,12310,12310,0
20241220,120500,120939210,12310,12310,12310,12310,0
20241220,120400,120939210,12310,12310,12310,12310,0
20241220,120300,120939210,12310,12310,12310,12310,0
20241220,120200,120939210,12310,12310,12310,12310,100
20241220,120100,119708210,12320,12320,12320,12320,0
20241220,120000,119708210,12320,12320,12320,12320,1
20241220,115900,119695890,12310,12310,12310,12310,21
20241220,115800,119437380,12310,12310,12310,12310,148
20241220,115700,117615500,12320,12320,12320,12320,0
20241220,115600,117615500,12320,12320,12320,12320,1
20241220,115500,117603180,12310,12320,12320,12310,2
20241220,115400,117578550,12310,12310,12310,12310,1
20241220,115300,117566240,12320,12320,12320,12320,9
20241220,115200,117455360,12320,12320,12320,12320,0
20241220,115100,117455360,12320,12320,12320,12320,0
20241220,115000,117455360,12320,12320,12320,12320,1
20241220,114900,117443040,12310,12310,12310,12310,0
20241220,114800,117443040,12310,12310,12310,12310,0
20241220,114700,117443040,12310,12310,12310,12310,0
20241220,114600,117443040,12310,12310,12310,12310,52
20241220,114500,116802920,12320,12320,12320,12320,1
20241220,114400,116790600,12310,12310,12310,12310,0
20241220,114300,116790600,12310,12310,12310,12310,100
20241220,114200,115559600,12320,12320,12320,12320,0
20241220,114100,115559600,12320,12320,12320,12320,0
20241220,114000,115559600,12320,12320,12320,12320,0
20241220,113900,115559600,12320,12310,12320,12310,14
20241220,113800,115387240,12300,12300,12300,12300,0
20241220,113700,115387240,12300,12300,12300,12300,0
20241220,113600,115387240,12300,12300,12300,12300,49
20241220,113500,114784540,12290,12290,12290,12290,0
20241220,113400,114784540,12290,12290,12290,12290,0
20241220,113300,114784540,12290,12290,12290,12290,0
20241220,113200,114784540,12290,12290,12290,12290,0
20241220,113100,114784540,12290,12300,12300,12290,2
20241220,113000,114759950,12300,12300,12300,12300,1
20241220,112900,114747650,12300,12300,12300,12300,1
20241220,112800,114735350,12300,12300,12300,12300,14
20241220,112700,114563150,12310,12300,12310,12300,30
20241220,112600,114193960,12290,12290,12290,12290,0
20241220,112500,114193960,12290,12290,12290,12290,0
20241220,112400,114193960,12290,12290,12290,12290,0
20241220,112300,114193960,12290,12280,12290,12280,73
20241220,112200,113297090,12290,12290,12290,12290,0
20241220,112100,113297090,12290,12290,12290,12290,0
20241220,112000,113297090,12290,12290,12290,12290,0
20241220,111900,113297090,12290,12290,12290,12290,0
20241220,111800,113297090,12290,12290,12290,12290,1
20241220,111700,113284800,12270,12270,12270,12270,1
20241220,111600,113272530,12290,12290,12290,12290,0
20241220,111500,113272530,12290,12290,12290,12290,1
20241220,111400,113260240,12270,12270,12270,12270,0
20241220,111300,113260240,12270,12270,12270,12270,0
20241220,111200,113260240,12270,12270,12270,12270,0
20241220,111100,113260240,12270,12270,12270,12270,0
20241220,111000,113260240,12270,12280,12280,12270,81
20241220,110900,112265900,12290,12290,12290,12290,0
20241220,110800,112265900,12290,12290,12290,12290,0
20241220,110700,112265900,12290,12290,12290,12290,0
20241220,110600,112265900,12290,12290,12290,12290,0
20241220,110500,112265900,12290,12290,12290,12290,0
20241220,110400,112265900,12290,12280,12290,12280,95
20241220,110300,111099240,12290,12290,12290,12290,0
20241220,110200,111099240,12290,12290,12290,12290,0
20241220,110100,111099240,12290,12290,12290,12290,0
20241220,110000,111099240,12290,12290,12290,12290,0
20241220,105900,111099240,12290,12290,12290,12290,0
20241220,105800,111099240,12290,12290,12290,12290,0
20241220,105700,111099240,12290,12290,12290,12290,0
20241220,105600,111099240,12290,12290,12290,12290,0
20241220,105500,111099240,12290,12290,12290,12290,0
20241220,105400,111099240,12290,12290,12290,12290,0
20241220,105300,111099240,12290,12290,12290,12290,6
20241220,105200,111025500,12280,12280,12280,12280,199
20241220,105100,108581780,12290,12290,12290,12290,0
20241220,105000,108581780,12290,12290,12290,12290,0
20241220,104900,108581780,12290,12290,12290,12290,0
20241220,104800,108581780,12290,12290,12290,12290,0
20241220,104700,108581780,12290,12290,12290,12290,0
20241220,104600,108581780,12290,12290,12290,12290,1
20241220,104500,108569490,12290,12290,12290,12290,0
20241220,104400,108569490,12290,12290,12290,12290,1
20241220,104300,108557200,12280,12280,12280,12280,15
20241220,104200,108373000,12290,12290,12290,12290,0
20241220,104100,108373000,12290,12290,12290,12290,0
20241220,104000,108373000,12290,12290,12290,12290,0
20241220,103900,108373000,12290,12290,12290,12290,0
20241220,103800,108373000,12290,12290,12290,12290,0
20241220,103700,108373000,12290,12290,12290,12290,0
20241220,103600,108373000,12290,12280,12290,12270,253
20241220,103500,105266460,12290,12290,12290,12290,0
20241220,103400,105266460,12290,12300,12300,12290,32
20241220,103300,104873170,12290,12290,12290,12290,0
20241220,103200,104873170,12290,12290,12290,12290,64
20241220,103100,104086610,12290,12290,12290,12290,0
20241220,103000,104086610,12290,12290,12290,12290,0
20241220,102900,104086610,12290,12290,12290,12290,0
20241220,102800,104086610,12290,12290,12290,12290,0
20241220,102700,104086610,12290,12290,12290,12290,1
20241220,102600,104074320,12290,12290,12290,12290,0
20241220,102500,104074320,12290,12290,12290,12290,0
20241220,102400,104074320,12290,12290,12290,12290,0
20241220,102300,104074320,12290,12290,12290,12290,0
20241220,102200,104074320,12290,12290,12290,12290,1
20241220,102100,104062030,12280,12280,12280,12280,79
20241220,102000,103091910,12290,12290,12290,12290,0
20241220,101900,103091910,12290,12290,12290,12290,0
20241220,101800,103091910,12290,12290,12290,12290,0
20241220,101700,103091910,12290,12290,12290,12290,10
20241220,101600,102969010,12290,12290,12290,12290,50
20241220,101500,102354510,12290,12280,12290,12280,166
20241220,101400,100315550,12300,12300,12300,12300,0
20241220,101300,100315550,12300,12300,12300,12300,0
20241220,101200,100315550,12300,12300,12300,12300,1
20241220,101100,100303250,12300,12300,12300,12300,0
20241220,101000,100303250,12300,12300,12300,12300,1
20241220,100900,100290950,12280,12300,12300,12280,21
20241220,100800,100032670,12290,12280,12290,12280,33
20241220,100700,99627240,12280,12280,12280,12280,11
20241220,100600,99492160,12280,12260,12280,12260,8
20241220,100500,99393970,12240,12240,12240,12240,0
20241220,100400,99393970,12240,12240,12240,12240,0
20241220,100300,99393970,12240,12260,12290,12240,7
20241220,100200,99308180,12290,12260,12290,12260,2
20241220,100100,99283630,12260,12260,12260,12260,34
20241220,100000,98866790,12250,12230,12260,12230,362
20241220,095900,94434410,12240,12250,12250,12210,344
20241220,095800,90227680,12260,12280,12280,12260,463
20241220,095700,84550440,12330,12330,12330,12330,0
20241220,095600,84550440,12330,12300,12330,12300,3
20241220,095500,84513510,12280,12280,12280,12280,2
20241220,095400,84488950,12330,12330,12330,12330,0
20241220,095300,84488950,12330,12330,12330,12330,0
20241220,095200,84488950,12330,12330,12330,12330,0
20241220,095100,84488950,12330,12330,12330,12330,0
20241220,095000,84488950,12330,12260,12330,12260,454
20241220,094900,78895680,12280,12300,12300,12280,51
20241220,094800,78269290,12330,12290,12330,12260,408
20241220,094700,73249320,12330,12330,12330,12330,0
20241220,094600,73249320,12330,12330,12330,12330,0
20241220,094500,73249320,12330,12330,12330,12330,10
20241220,094400,73126020,12330,12320,12340,12260,721
20241220,094300,64256910,12320,12320,12320,12320,2
20241220,094200,64232270,12320,12320,12320,12320,3
20241220,094100,64195310,12320,12320,12320,12320,1
20241220,094000,64182990,12300,12300,12300,12300,11
20241220,093900,64047690,12300,12240,12300,12240,39
20241220,093800,63569770,12240,12270,12270,12240,676
20241220,093700,55275550,12220,12220,12270,12220,12
20241220,093600,55128860,12220,12220,12270,12210,74
20241220,093500,54223140,12220,12220,12260,12220,14
20241220,093400,54052020,12220,12230,12270,12190,40
20241220,093300,53563130,12210,12200,12210,12200,22
20241220,093200,53294520,12200,12200,12200,12200,9
20241220,093100,53184720,12210,12200,12210,12200,38
20241220,093000,52721110,12210,12200,12210,12200,35
20241220,092900,52294100,12200,12200,12200,12200,2
20241220,092800,52269700,12200,12210,12210,12200,43
20241220,092700,51744800,12200,12200,12200,12200,3
20241220,092600,51708200,12210,12240,12270,12200,1140
20241220,092500,37783550,12240,12280,12280,12240,21
20241220,092400,37526330,12300,12300,12320,12300,5
20241220,092300,37464790,12330,12330,12330,12330,0
20241220,092200,37464790,12330,12290,12330,12240,71
20241220,092100,36591480,12280,12380,12380,12210,800
20241220,092000,26811890,12300,12370,12370,12300,1064
20241220,091900,13690590,12450,12420,12480,12420,122
20241220,091800,12172200,12420,12420,12420,12420,0
20241220,091700,12172200,12420,12420,12420,12420,0
20241220,091600,12172200,12420,12420,12420,12420,1
20241220,091500,12159780,12360,12390,12390,12360,13
20241220,091400,11999040,12420,12380,12420,12360,131
20241220,091300,10377410,12440,12440,12440,12440,0
20241220,091200,10377410,12440,12440,12440,12440,1
20241220,091100,10364970,12380,12420,12470,12380,655
20241220,091000,2237860,12420,12550,12550,12420,41
20241220,090900,1725940,12560,12560,12560,12560,0
20241220,090800,1725940,12560,12560,12560,12560,0
20241220,090700,1725940,12560,12520,12560,12440,12
20241220,090600,1576310,12530,12520,12590,12430,89
20241220,090500,460270,12430,12430,12430,12430,0
20241220,090400,460270,12430,12480,12480,12430,34
20241220,090300,37510,12550,12550,12550,12550,0
20241220,090200,37510,12550,12550,12550,12550,0
20241220,090100,37510,12550,12550,12550,12550,0
20241220,090000,37510,12550,12480,12550,12480,3