KissMeData/263720/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,205900,487760180,20250,20250,20250,20250,1192
20241220,205800,487760180,20250,20250,20250,20250,0
20241220,205700,487760180,20250,20250,20250,20250,0
20241220,205600,487760180,20250,20250,20250,20250,0
20241220,205500,487760180,20250,20250,20250,20250,0
20241220,205400,487760180,20250,20250,20250,20250,0
20241220,205300,487760180,20250,20250,20250,20250,0
20241220,205200,487760180,20250,20250,20250,20250,0
20241220,205100,487760180,20250,20250,20250,20250,0
20241220,205000,487760180,20250,20250,20250,20250,0
20241220,204900,487760180,20250,20250,20250,20250,0
20241220,204800,487760180,20250,20250,20250,20250,0
20241220,204700,487760180,20250,20250,20250,20250,0
20241220,204600,487760180,20250,20250,20250,20250,0
20241220,204500,487760180,20250,20250,20250,20250,0
20241220,204400,487760180,20250,20250,20250,20250,0
20241220,204300,487760180,20250,20250,20250,20250,0
20241220,204200,487760180,20250,20250,20250,20250,0
20241220,204100,487760180,20250,20250,20250,20250,0
20241220,204000,487760180,20250,20250,20250,20250,0
20241220,203900,487760180,20250,20250,20250,20250,0
20241220,203800,487760180,20250,20250,20250,20250,0
20241220,203700,487760180,20250,20250,20250,20250,0
20241220,203600,487760180,20250,20250,20250,20250,0
20241220,203500,487760180,20250,20250,20250,20250,0
20241220,203400,487760180,20250,20250,20250,20250,0
20241220,203300,487760180,20250,20250,20250,20250,0
20241220,203200,487760180,20250,20250,20250,20250,0
20241220,203100,487760180,20250,20250,20250,20250,0
20241220,203000,487760180,20250,20250,20250,20250,0
20241220,202900,487760180,20250,20250,20250,20250,1192
20241220,202800,487760180,20250,20250,20250,20250,0
20241220,202700,487760180,20250,20250,20250,20250,0
20241220,202600,487760180,20250,20250,20250,20250,0
20241220,202500,487760180,20250,20250,20250,20250,0
20241220,202400,487760180,20250,20250,20250,20250,0
20241220,202300,487760180,20250,20250,20250,20250,0
20241220,202200,487760180,20250,20250,20250,20250,0
20241220,202100,487760180,20250,20250,20250,20250,0
20241220,202000,487760180,20250,20250,20250,20250,0
20241220,201900,487760180,20250,20250,20250,20250,0
20241220,201800,487760180,20250,20250,20250,20250,0
20241220,201700,487760180,20250,20250,20250,20250,0
20241220,201600,487760180,20250,20250,20250,20250,0
20241220,201500,487760180,20250,20250,20250,20250,0
20241220,201400,487760180,20250,20250,20250,20250,0
20241220,201300,487760180,20250,20250,20250,20250,0
20241220,201200,487760180,20250,20250,20250,20250,0
20241220,201100,487760180,20250,20250,20250,20250,0
20241220,201000,487760180,20250,20250,20250,20250,0
20241220,200900,487760180,20250,20250,20250,20250,0
20241220,200800,487760180,20250,20250,20250,20250,0
20241220,200700,487760180,20250,20250,20250,20250,0
20241220,200600,487760180,20250,20250,20250,20250,0
20241220,200500,487760180,20250,20250,20250,20250,0
20241220,200400,487760180,20250,20250,20250,20250,0
20241220,200300,487760180,20250,20250,20250,20250,0
20241220,200200,487760180,20250,20250,20250,20250,0
20241220,200100,487760180,20250,20250,20250,20250,0
20241220,200000,487760180,20250,20250,20250,20250,0
20241220,195900,487760180,20250,20250,20250,20250,1192
20241220,195800,487760180,20250,20250,20250,20250,0
20241220,195700,487760180,20250,20250,20250,20250,0
20241220,195600,487760180,20250,20250,20250,20250,0
20241220,195500,487760180,20250,20250,20250,20250,0
20241220,195400,487760180,20250,20250,20250,20250,0
20241220,195300,487760180,20250,20250,20250,20250,0
20241220,195200,487760180,20250,20250,20250,20250,0
20241220,195100,487760180,20250,20250,20250,20250,0
20241220,195000,487760180,20250,20250,20250,20250,0
20241220,194900,487760180,20250,20250,20250,20250,0
20241220,194800,487760180,20250,20250,20250,20250,0
20241220,194700,487760180,20250,20250,20250,20250,0
20241220,194600,487760180,20250,20250,20250,20250,0
20241220,194500,487760180,20250,20250,20250,20250,0
20241220,194400,487760180,20250,20250,20250,20250,0
20241220,194300,487760180,20250,20250,20250,20250,0
20241220,194200,487760180,20250,20250,20250,20250,0
20241220,194100,487760180,20250,20250,20250,20250,0
20241220,194000,487760180,20250,20250,20250,20250,0
20241220,193900,487760180,20250,20250,20250,20250,0
20241220,193800,487760180,20250,20250,20250,20250,0
20241220,193700,487760180,20250,20250,20250,20250,0
20241220,193600,487760180,20250,20250,20250,20250,0
20241220,193500,487760180,20250,20250,20250,20250,0
20241220,193400,487760180,20250,20250,20250,20250,0
20241220,193300,487760180,20250,20250,20250,20250,0
20241220,193200,487760180,20250,20250,20250,20250,0
20241220,193100,487760180,20250,20250,20250,20250,0
20241220,193000,487760180,20250,20250,20250,20250,0
20241220,192900,487760180,20250,20250,20250,20250,1192
20241220,192800,487760180,20250,20250,20250,20250,0
20241220,192700,487760180,20250,20250,20250,20250,0
20241220,192600,487760180,20250,20250,20250,20250,0
20241220,192500,487760180,20250,20250,20250,20250,0
20241220,192400,487760180,20250,20250,20250,20250,0
20241220,192300,487760180,20250,20250,20250,20250,0
20241220,192200,487760180,20250,20250,20250,20250,0
20241220,192100,487760180,20250,20250,20250,20250,0
20241220,192000,487760180,20250,20250,20250,20250,0
20241220,191900,487760180,20250,20250,20250,20250,0
20241220,191800,487760180,20250,20250,20250,20250,0
20241220,191700,487760180,20250,20250,20250,20250,0
20241220,191600,487760180,20250,20250,20250,20250,0
20241220,191500,487760180,20250,20250,20250,20250,0
20241220,191400,487760180,20250,20250,20250,20250,0
20241220,191300,487760180,20250,20250,20250,20250,0
20241220,191200,487760180,20250,20250,20250,20250,0
20241220,191100,487760180,20250,20250,20250,20250,0
20241220,191000,487760180,20250,20250,20250,20250,0
20241220,190900,487760180,20250,20250,20250,20250,0
20241220,190800,487760180,20250,20250,20250,20250,0
20241220,190700,487760180,20250,20250,20250,20250,0
20241220,190600,487760180,20250,20250,20250,20250,0
20241220,190500,487760180,20250,20250,20250,20250,0
20241220,190400,487760180,20250,20250,20250,20250,0
20241220,190300,487760180,20250,20250,20250,20250,0
20241220,190200,487760180,20250,20250,20250,20250,0
20241220,190100,487760180,20250,20250,20250,20250,0
20241220,190000,487760180,20250,20250,20250,20250,0
20241220,185900,487760180,20250,20250,20250,20250,1192
20241220,185800,487760180,20250,20250,20250,20250,0
20241220,185700,487760180,20250,20250,20250,20250,0
20241220,185600,487760180,20250,20250,20250,20250,0
20241220,185500,487760180,20250,20250,20250,20250,0
20241220,185400,487760180,20250,20250,20250,20250,0
20241220,185300,487760180,20250,20250,20250,20250,0
20241220,185200,487760180,20250,20250,20250,20250,0
20241220,185100,487760180,20250,20250,20250,20250,0
20241220,185000,487760180,20250,20250,20250,20250,0
20241220,184900,487760180,20250,20250,20250,20250,0
20241220,184800,487760180,20250,20250,20250,20250,0
20241220,184700,487760180,20250,20250,20250,20250,0
20241220,184600,487760180,20250,20250,20250,20250,0
20241220,184500,487760180,20250,20250,20250,20250,0
20241220,184400,487760180,20250,20250,20250,20250,0
20241220,184300,487760180,20250,20250,20250,20250,0
20241220,184200,487760180,20250,20250,20250,20250,0
20241220,184100,487760180,20250,20250,20250,20250,0
20241220,184000,487760180,20250,20250,20250,20250,0
20241220,183900,487760180,20250,20250,20250,20250,0
20241220,183800,487760180,20250,20250,20250,20250,0
20241220,183700,487760180,20250,20250,20250,20250,0
20241220,183600,487760180,20250,20250,20250,20250,0
20241220,183500,487760180,20250,20250,20250,20250,0
20241220,183400,487760180,20250,20250,20250,20250,0
20241220,183300,487760180,20250,20250,20250,20250,0
20241220,183200,487760180,20250,20250,20250,20250,0
20241220,183100,487760180,20250,20250,20250,20250,0
20241220,183000,487760180,20250,20250,20250,20250,0
20241220,182900,487760180,20250,20250,20250,20250,1192
20241220,182800,487760180,20250,20250,20250,20250,0
20241220,182700,487760180,20250,20250,20250,20250,0
20241220,182600,487760180,20250,20250,20250,20250,0
20241220,182500,487760180,20250,20250,20250,20250,0
20241220,182400,487760180,20250,20250,20250,20250,0
20241220,182300,487760180,20250,20250,20250,20250,0
20241220,182200,487760180,20250,20250,20250,20250,0
20241220,182100,487760180,20250,20250,20250,20250,0
20241220,182000,487760180,20250,20250,20250,20250,0
20241220,181900,487760180,20250,20250,20250,20250,0
20241220,181800,487760180,20250,20250,20250,20250,0
20241220,181700,487760180,20250,20250,20250,20250,0
20241220,181600,487760180,20250,20250,20250,20250,0
20241220,181500,487760180,20250,20250,20250,20250,0
20241220,181400,487760180,20250,20250,20250,20250,0
20241220,181300,487760180,20250,20250,20250,20250,0
20241220,181200,487760180,20250,20250,20250,20250,0
20241220,181100,487760180,20250,20250,20250,20250,0
20241220,181000,487760180,20250,20250,20250,20250,0
20241220,180900,487760180,20250,20250,20250,20250,0
20241220,180800,487760180,20250,20250,20250,20250,0
20241220,180700,487760180,20250,20250,20250,20250,0
20241220,180600,487760180,20250,20250,20250,20250,0
20241220,180500,487760180,20250,20250,20250,20250,0
20241220,180400,487760180,20250,20250,20250,20250,0
20241220,180300,487760180,20250,20250,20250,20250,0
20241220,180200,487760180,20250,20250,20250,20250,0
20241220,180100,487760180,20250,20250,20250,20250,0
20241220,180000,487760180,20250,20250,20250,20250,0
20241220,175900,487760180,20250,20250,20250,20250,1192
20241220,175800,487760180,20250,20250,20250,20250,0
20241220,175700,487760180,20250,20250,20250,20250,0
20241220,175600,487760180,20250,20250,20250,20250,0
20241220,175500,487760180,20250,20250,20250,20250,0
20241220,175400,487760180,20250,20250,20250,20250,0
20241220,175300,487760180,20250,20250,20250,20250,0
20241220,175200,487760180,20250,20250,20250,20250,0
20241220,175100,487760180,20250,20250,20250,20250,0
20241220,175000,487760180,20250,20250,20250,20250,0
20241220,174900,487760180,20250,20250,20250,20250,0
20241220,174800,487760180,20250,20250,20250,20250,0
20241220,174700,487760180,20250,20250,20250,20250,0
20241220,174600,487760180,20250,20250,20250,20250,0
20241220,174500,487760180,20250,20250,20250,20250,0
20241220,174400,487760180,20250,20250,20250,20250,0
20241220,174300,487760180,20250,20250,20250,20250,0
20241220,174200,487760180,20250,20250,20250,20250,0
20241220,174100,487760180,20250,20250,20250,20250,0
20241220,174000,487760180,20250,20250,20250,20250,0
20241220,173900,487760180,20250,20250,20250,20250,0
20241220,173800,487760180,20250,20250,20250,20250,0
20241220,173700,487760180,20250,20250,20250,20250,0
20241220,173600,487760180,20250,20250,20250,20250,0
20241220,173500,487760180,20250,20250,20250,20250,0
20241220,173400,487760180,20250,20250,20250,20250,0
20241220,173300,487760180,20250,20250,20250,20250,0
20241220,173200,487760180,20250,20250,20250,20250,0
20241220,173100,487760180,20250,20250,20250,20250,0
20241220,173000,487760180,20250,20250,20250,20250,0
20241220,172900,487760180,20250,20250,20250,20250,1192
20241220,172800,487760180,20250,20250,20250,20250,0
20241220,172700,487760180,20250,20250,20250,20250,0
20241220,172600,487760180,20250,20250,20250,20250,0
20241220,172500,487760180,20250,20250,20250,20250,0
20241220,172400,487760180,20250,20250,20250,20250,0
20241220,172300,487760180,20250,20250,20250,20250,0
20241220,172200,487760180,20250,20250,20250,20250,0
20241220,172100,487760180,20250,20250,20250,20250,0
20241220,172000,487760180,20250,20250,20250,20250,0
20241220,171900,487760180,20250,20250,20250,20250,0
20241220,171800,487760180,20250,20250,20250,20250,0
20241220,171700,487760180,20250,20250,20250,20250,0
20241220,171600,487760180,20250,20250,20250,20250,0
20241220,171500,487760180,20250,20250,20250,20250,0
20241220,171400,487760180,20250,20250,20250,20250,0
20241220,171300,487760180,20250,20250,20250,20250,0
20241220,171200,487760180,20250,20250,20250,20250,0
20241220,171100,487760180,20250,20250,20250,20250,0
20241220,171000,487760180,20250,20250,20250,20250,0
20241220,170900,487760180,20250,20250,20250,20250,0
20241220,170800,487760180,20250,20250,20250,20250,0
20241220,170700,487760180,20250,20250,20250,20250,0
20241220,170600,487760180,20250,20250,20250,20250,0
20241220,170500,487760180,20250,20250,20250,20250,0
20241220,170400,487760180,20250,20250,20250,20250,0
20241220,170300,487760180,20250,20250,20250,20250,0
20241220,170200,487760180,20250,20250,20250,20250,0
20241220,170100,487760180,20250,20250,20250,20250,0
20241220,170000,487760180,20250,20250,20250,20250,0
20241220,165900,487760180,20250,20250,20250,20250,1192
20241220,165800,487760180,20250,20250,20250,20250,0
20241220,165700,487760180,20250,20250,20250,20250,0
20241220,165600,487760180,20250,20250,20250,20250,0
20241220,165500,487760180,20250,20250,20250,20250,0
20241220,165400,487760180,20250,20250,20250,20250,0
20241220,165300,487760180,20250,20250,20250,20250,0
20241220,165200,487760180,20250,20250,20250,20250,0
20241220,165100,487760180,20250,20250,20250,20250,0
20241220,165000,487760180,20250,20250,20250,20250,0
20241220,164900,487760180,20250,20250,20250,20250,0
20241220,164800,487760180,20250,20250,20250,20250,0
20241220,164700,487760180,20250,20250,20250,20250,0
20241220,164600,487760180,20250,20250,20250,20250,0
20241220,164500,487760180,20250,20250,20250,20250,0
20241220,164400,487760180,20250,20250,20250,20250,0
20241220,164300,487760180,20250,20250,20250,20250,0
20241220,164200,487760180,20250,20250,20250,20250,0
20241220,164100,487760180,20250,20250,20250,20250,0
20241220,164000,487760180,20250,20250,20250,20250,0
20241220,163900,487760180,20250,20250,20250,20250,0
20241220,163800,487760180,20250,20250,20250,20250,0
20241220,163700,487760180,20250,20250,20250,20250,0
20241220,163600,487760180,20250,20250,20250,20250,0
20241220,163500,487760180,20250,20250,20250,20250,0
20241220,163400,487760180,20250,20250,20250,20250,0
20241220,163300,487760180,20250,20250,20250,20250,0
20241220,163200,487760180,20250,20250,20250,20250,0
20241220,163100,487760180,20250,20250,20250,20250,0
20241220,163000,487760180,20250,20250,20250,20250,0
20241220,162900,487760180,20250,20250,20250,20250,1192
20241220,162800,487760180,20250,20250,20250,20250,0
20241220,162700,487760180,20250,20250,20250,20250,0
20241220,162600,487760180,20250,20250,20250,20250,0
20241220,162500,487760180,20250,20250,20250,20250,0
20241220,162400,487760180,20250,20250,20250,20250,0
20241220,162300,487760180,20250,20250,20250,20250,0
20241220,162200,487760180,20250,20250,20250,20250,0
20241220,162100,487760180,20250,20250,20250,20250,0
20241220,162000,487760180,20250,20250,20250,20250,0
20241220,161900,487760180,20250,20250,20250,20250,0
20241220,161800,487760180,20250,20250,20250,20250,0
20241220,161700,487760180,20250,20250,20250,20250,0
20241220,161600,487760180,20250,20250,20250,20250,0
20241220,161500,487760180,20250,20250,20250,20250,0
20241220,161400,487760180,20250,20250,20250,20250,0
20241220,161300,487760180,20250,20250,20250,20250,0
20241220,161200,487760180,20250,20250,20250,20250,0
20241220,161100,487760180,20250,20250,20250,20250,0
20241220,161000,487760180,20250,20250,20250,20250,0
20241220,160900,487760180,20250,20250,20250,20250,0
20241220,160800,487760180,20250,20250,20250,20250,0
20241220,160700,487760180,20250,20250,20250,20250,0
20241220,160600,487760180,20250,20250,20250,20250,0
20241220,160500,487760180,20250,20250,20250,20250,0
20241220,160400,487760180,20250,20250,20250,20250,0
20241220,160300,487760180,20250,20250,20250,20250,0
20241220,160200,487760180,20250,20250,20250,20250,0
20241220,160100,487760180,20250,20250,20250,20250,0
20241220,160000,487760180,20250,20250,20250,20250,0
20241220,155900,487760180,20250,20250,20250,20250,1192
20241220,155800,487760180,20250,20250,20250,20250,0
20241220,155700,487760180,20250,20250,20250,20250,0
20241220,155600,487760180,20250,20250,20250,20250,0
20241220,155500,487760180,20250,20250,20250,20250,0
20241220,155400,487760180,20250,20250,20250,20250,0
20241220,155300,487760180,20250,20250,20250,20250,0
20241220,155200,487760180,20250,20250,20250,20250,0
20241220,155100,487760180,20250,20250,20250,20250,0
20241220,155000,487760180,20250,20250,20250,20250,0
20241220,154900,487760180,20250,20250,20250,20250,0
20241220,154800,487760180,20250,20250,20250,20250,0
20241220,154700,487760180,20250,20250,20250,20250,0
20241220,154600,487760180,20250,20250,20250,20250,0
20241220,154500,487760180,20250,20250,20250,20250,0
20241220,154400,487760180,20250,20250,20250,20250,0
20241220,154300,487760180,20250,20250,20250,20250,0
20241220,154200,487760180,20250,20250,20250,20250,0
20241220,154100,487760180,20250,20250,20250,20250,0
20241220,154000,487760180,20250,20250,20250,20250,0
20241220,153900,487760180,20250,20250,20250,20250,0
20241220,153800,487760180,20250,20250,20250,20250,0
20241220,153700,487760180,20250,20250,20250,20250,0
20241220,153600,487760180,20250,20250,20250,20250,0
20241220,153500,487760180,20250,20250,20250,20250,0
20241220,153400,487760180,20250,20250,20250,20250,0
20241220,153300,487760180,20250,20250,20250,20250,0
20241220,153200,487760180,20250,20250,20250,20250,0
20241220,153100,487760180,20250,20250,20250,20250,0
20241220,153000,487760180,20250,20250,20250,20250,1192
20241220,152900,463622180,20300,20300,20300,20300,0
20241220,152800,463622180,20300,20300,20300,20300,0
20241220,152700,463622180,20300,20300,20300,20300,0
20241220,152600,463622180,20300,20300,20300,20300,0
20241220,152500,463622180,20300,20300,20300,20300,0
20241220,152400,463622180,20300,20300,20300,20300,0
20241220,152300,463622180,20300,20300,20300,20300,0
20241220,152200,463622180,20300,20300,20300,20300,0
20241220,152100,463622180,20300,20300,20300,20300,0
20241220,152000,463622180,20300,20300,20300,20300,0
20241220,151900,463622180,20300,20350,20350,20300,548
20241220,151800,452471080,20350,20350,20350,20350,112
20241220,151700,450191880,20350,20350,20400,20350,6
20241220,151600,450069730,20300,20300,20300,20300,2
20241220,151500,450029130,20300,20300,20300,20300,3
20241220,151400,449968230,20250,20250,20300,20250,97
20241220,151300,448002230,20300,20350,20350,20300,41
20241220,151200,447169230,20350,20350,20350,20350,0
20241220,151100,447169230,20350,20350,20350,20350,1
20241220,151000,447148880,20250,20250,20250,20250,0
20241220,150900,447148880,20250,20350,20350,20250,27
20241220,150800,446601130,20350,20350,20350,20350,0
20241220,150700,446601130,20350,20300,20350,20300,10
20241220,150600,446398030,20250,20250,20300,20250,98
20241220,150500,444413430,20250,20250,20250,20250,70
20241220,150400,442995930,20300,20300,20300,20300,0
20241220,150300,442995930,20300,20300,20300,20300,0
20241220,150200,442995930,20300,20300,20300,20300,0
20241220,150100,442995930,20300,20300,20300,20300,0
20241220,150000,442995930,20300,20300,20300,20300,5
20241220,145900,442894430,20300,20300,20300,20300,0
20241220,145800,442894430,20300,20250,20300,20200,82
20241220,145700,441234980,20200,20250,20250,20200,173
20241220,145600,437734530,20250,20250,20250,20250,50
20241220,145500,436722030,20300,20300,20300,20300,0
20241220,145400,436722030,20300,20300,20300,20300,6
20241220,145300,436600230,20250,20250,20250,20250,0
20241220,145200,436600230,20250,20250,20250,20250,0
20241220,145100,436600230,20250,20250,20250,20250,0
20241220,145000,436600230,20250,20250,20250,20250,0
20241220,144900,436600230,20250,20250,20250,20250,3
20241220,144800,436539480,20300,20300,20300,20300,0
20241220,144700,436539480,20300,20300,20300,20300,0
20241220,144600,436539480,20300,20300,20300,20300,1
20241220,144500,436519180,20200,20200,20200,20200,0
20241220,144400,436519180,20200,20200,20200,20200,11
20241220,144300,436296980,20300,20300,20300,20300,0
20241220,144200,436296980,20300,20300,20300,20300,0
20241220,144100,436296980,20300,20200,20300,20200,25
20241220,144000,435791480,20300,20300,20300,20300,0
20241220,143900,435791480,20300,20300,20300,20300,0
20241220,143800,435791480,20300,20300,20300,20300,0
20241220,143700,435791480,20300,20300,20300,20300,0
20241220,143600,435791480,20300,20300,20300,20300,3
20241220,143500,435730580,20200,20200,20200,20200,0
20241220,143400,435730580,20200,20200,20200,20200,0
20241220,143300,435730580,20200,20200,20200,20200,1
20241220,143200,435710380,20250,20250,20250,20250,113
20241220,143100,433422130,20350,20350,20350,20350,0
20241220,143000,433422130,20350,20350,20350,20350,0
20241220,142900,433422130,20350,20350,20350,20350,0
20241220,142800,433422130,20350,20350,20350,20350,0
20241220,142700,433422130,20350,20350,20350,20350,0
20241220,142600,433422130,20350,20350,20350,20350,1
20241220,142500,433401780,20250,20250,20250,20250,5
20241220,142400,433300530,20300,20300,20300,20300,49
20241220,142300,432305830,20300,20300,20300,20300,6
20241220,142200,432184030,20300,20300,20300,20300,0
20241220,142100,432184030,20300,20300,20300,20300,0
20241220,142000,432184030,20300,20300,20300,20300,0
20241220,141900,432184030,20300,20300,20300,20300,0
20241220,141800,432184030,20300,20300,20300,20300,0
20241220,141700,432184030,20300,20300,20300,20300,0
20241220,141600,432184030,20300,20300,20300,20300,0
20241220,141500,432184030,20300,20300,20300,20300,0
20241220,141400,432184030,20300,20300,20300,20300,0
20241220,141300,432184030,20300,20300,20300,20300,0
20241220,141200,432184030,20300,20300,20300,20300,0
20241220,141100,432184030,20300,20300,20300,20300,0
20241220,141000,432184030,20300,20300,20300,20300,0
20241220,140900,432184030,20300,20300,20300,20300,21
20241220,140800,431757730,20200,20200,20200,20200,0
20241220,140700,431757730,20200,20250,20250,20200,16
20241220,140600,431434430,20300,20300,20300,20300,0
20241220,140500,431434430,20300,20300,20300,20300,0
20241220,140400,431434430,20300,20300,20300,20300,1
20241220,140300,431414130,20250,20250,20250,20250,11
20241220,140200,431191380,20250,20350,20350,20250,2
20241220,140100,431150780,20350,20350,20350,20350,0
20241220,140000,431150780,20350,20350,20350,20350,1
20241220,135900,431130430,20350,20350,20350,20350,0
20241220,135800,431130430,20350,20200,20350,20200,14
20241220,135700,430847480,20300,20300,20300,20300,15
20241220,135600,430542980,20300,20300,20300,20300,1
20241220,135500,430522680,20150,20150,20150,20150,0
20241220,135400,430522680,20150,20200,20200,20150,49
20241220,135300,429535280,20150,20150,20150,20150,0
20241220,135200,429535280,20150,20200,20200,20150,94
20241220,135100,427637080,20250,20250,20250,20250,0
20241220,135000,427637080,20250,20250,20250,20250,0
20241220,134900,427637080,20250,20250,20250,20250,0
20241220,134800,427637080,20250,20250,20250,20250,1
20241220,134700,427616830,20250,20250,20250,20250,0
20241220,134600,427616830,20250,20250,20250,20250,0
20241220,134500,427616830,20250,20250,20250,20250,0
20241220,134400,427616830,20250,20200,20400,20200,74
20241220,134300,426121330,20200,20200,20200,20200,0
20241220,134200,426121330,20200,20200,20200,20200,1
20241220,134100,426101130,20150,20150,20150,20150,9
20241220,134000,425919780,20200,20200,20200,20200,0
20241220,133900,425919780,20200,20200,20200,20200,0
20241220,133800,425919780,20200,20200,20200,20200,0
20241220,133700,425919780,20200,20200,20200,20200,0
20241220,133600,425919780,20200,20200,20200,20200,0
20241220,133500,425919780,20200,20200,20200,20200,1
20241220,133400,425899580,20050,20050,20050,20050,3
20241220,133300,425839430,20200,20200,20200,20200,0
20241220,133200,425839430,20200,20200,20200,20200,0
20241220,133100,425839430,20200,20200,20200,20200,0
20241220,133000,425839430,20200,20200,20200,20200,0
20241220,132900,425839430,20200,20200,20200,20200,0
20241220,132800,425839430,20200,20200,20200,20200,0
20241220,132700,425839430,20200,20200,20200,20200,0
20241220,132600,425839430,20200,20200,20200,20200,0
20241220,132500,425839430,20200,20200,20200,20200,0
20241220,132400,425839430,20200,20200,20200,20200,0
20241220,132300,425839430,20200,20100,20200,20100,1000
20241220,132200,405655530,20100,20100,20100,20100,0
20241220,132100,405655530,20100,20100,20100,20100,0
20241220,132000,405655530,20100,20100,20100,20100,0
20241220,131900,405655530,20100,20100,20100,20100,0
20241220,131800,405655530,20100,20100,20100,20100,1
20241220,131700,405635430,20050,20050,20050,20050,0
20241220,131600,405635430,20050,20050,20050,20050,18
20241220,131500,405274530,20050,20050,20050,20050,1
20241220,131400,405254480,20050,20050,20050,20050,0
20241220,131300,405254480,20050,20050,20050,20050,182
20241220,131200,401605380,20050,20050,20050,20050,0
20241220,131100,401605380,20050,20050,20050,20050,53
20241220,131000,400542730,20000,20000,20000,20000,0
20241220,130900,400542730,20000,20000,20000,20000,0
20241220,130800,400542730,20000,20050,20050,20000,411
20241220,130700,392315630,20050,20100,20100,20050,173
20241220,130600,388846930,20100,20100,20100,20100,0
20241220,130500,388846930,20100,20100,20100,20100,0
20241220,130400,388846930,20100,20100,20100,20100,0
20241220,130300,388846930,20100,20100,20100,20100,25
20241220,130200,388344430,20050,20050,20050,20050,4
20241220,130100,388264230,20050,20050,20050,20050,0
20241220,130000,388264230,20050,20050,20050,20050,0
20241220,125900,388264230,20050,20050,20050,20050,0
20241220,125800,388264230,20050,20050,20050,20050,5
20241220,125700,388163980,20200,20200,20200,20200,0
20241220,125600,388163980,20200,20200,20200,20200,0
20241220,125500,388163980,20200,20200,20200,20200,0
20241220,125400,388163980,20200,20200,20200,20200,0
20241220,125300,388163980,20200,20200,20200,20200,203
20241220,125200,384063380,20200,20150,20200,20150,59
20241220,125100,382871630,20150,20100,20150,20100,483
20241220,125000,373151280,20100,20100,20100,20100,2
20241220,124900,373111080,20100,20100,20100,20100,42
20241220,124800,372266880,20100,20050,20100,20050,60
20241220,124700,371060980,20000,20000,20000,20000,0
20241220,124600,371060980,20000,20000,20000,20000,186
20241220,124500,367340980,20000,20000,20000,20000,120
20241220,124400,364940980,20000,20000,20000,20000,1
20241220,124300,364920980,20100,20100,20100,20100,8
20241220,124200,364760180,20150,20150,20150,20150,0
20241220,124100,364760180,20150,20050,20150,20050,221
20241220,124000,360327030,20050,20050,20050,20050,0
20241220,123900,360327030,20050,20050,20050,20050,0
20241220,123800,360327030,20050,20050,20050,20050,59
20241220,123700,359144080,20050,20050,20050,20050,4
20241220,123600,359063880,20150,20150,20150,20150,0
20241220,123500,359063880,20150,20150,20150,20150,0
20241220,123400,359063880,20150,20150,20150,20150,0
20241220,123300,359063880,20150,20150,20150,20150,0
20241220,123200,359063880,20150,20150,20150,20150,0
20241220,123100,359063880,20150,20150,20150,20150,0
20241220,123000,359063880,20150,20150,20150,20150,0
20241220,122900,359063880,20150,20100,20150,20100,450
20241220,122800,350013880,20100,20100,20100,20100,0
20241220,122700,350013880,20100,20100,20100,20100,1
20241220,122600,349993780,20100,20100,20100,20100,0
20241220,122500,349993780,20100,20100,20100,20100,0
20241220,122400,349993780,20100,20050,20100,20000,606
20241220,122300,337818780,19990,19990,19990,19990,1
20241220,122200,337798790,19990,20050,20050,19990,1000
20241220,122100,317773100,20150,20150,20150,20150,0
20241220,122000,317773100,20150,20150,20150,20150,0
20241220,121900,317773100,20150,20150,20150,20150,0
20241220,121800,317773100,20150,20150,20150,20150,1
20241220,121700,317752950,20050,20050,20050,20050,100
20241220,121600,315747950,20000,20000,20000,20000,0
20241220,121500,315747950,20000,20000,20000,20000,0
20241220,121400,315747950,20000,20000,20000,20000,0
20241220,121300,315747950,20000,20000,20000,20000,1
20241220,121200,315727950,20150,20050,20150,20000,255
20241220,121100,310617950,20050,20050,20050,20050,0
20241220,121000,310617950,20050,20050,20050,20050,5
20241220,120900,310517700,20100,20100,20100,20100,1
20241220,120800,310497600,20100,20100,20100,20100,0
20241220,120700,310497600,20100,20100,20100,20100,0
20241220,120600,310497600,20100,20100,20100,20100,0
20241220,120500,310497600,20100,20050,20100,20050,118
20241220,120400,308131100,20100,20100,20100,20100,24
20241220,120300,307648700,20100,20100,20100,20100,0
20241220,120200,307648700,20100,20100,20100,20100,8
20241220,120100,307487900,20100,20150,20150,20100,81
20241220,120000,305859750,20150,20150,20150,20150,0
20241220,115900,305859750,20150,20100,20150,20100,46
20241220,115800,304935100,20100,20100,20100,20100,213
20241220,115700,300653800,20050,20050,20050,20050,1
20241220,115600,300633750,20150,20050,20150,20050,20
20241220,115500,300231350,20150,20050,20150,20050,2
20241220,115400,300191150,20150,20150,20150,20150,0
20241220,115300,300191150,20150,20150,20150,20150,1
20241220,115200,300171000,20050,20050,20050,20050,16
20241220,115100,299850200,20050,20050,20050,20050,13
20241220,115000,299589550,20050,20200,20200,20050,14
20241220,114900,299307950,20200,20200,20200,20050,57
20241220,114800,298157450,20050,20050,20050,20050,1
20241220,114700,298137400,20050,20050,20050,20050,10
20241220,114600,297936900,20100,20100,20100,20100,1
20241220,114500,297916800,20200,20200,20200,20200,0
20241220,114400,297916800,20200,20200,20200,20200,50
20241220,114300,296906800,20200,20200,20200,20200,0
20241220,114200,296906800,20200,20200,20200,20200,0
20241220,114100,296906800,20200,20200,20200,20200,0
20241220,114000,296906800,20200,20200,20200,20200,0
20241220,113900,296906800,20200,20050,20200,20050,50
20241220,113800,295896950,20100,20100,20100,20100,118
20241220,113700,293525150,20100,20100,20100,20100,9
20241220,113600,293344250,20250,20250,20250,20250,0
20241220,113500,293344250,20250,20350,20350,20000,6455
20241220,113400,163151050,20400,20400,20400,20400,0
20241220,113300,163151050,20400,20400,20400,20400,0
20241220,113200,163151050,20400,20400,20400,20400,0
20241220,113100,163151050,20400,20400,20400,20400,150
20241220,113000,160091050,20450,20450,20450,20450,78
20241220,112900,158495950,20450,20450,20450,20450,14
20241220,112800,158209650,20450,20450,20450,20450,0
20241220,112700,158209650,20450,20450,20450,20450,0
20241220,112600,158209650,20450,20450,20450,20450,10
20241220,112500,158005150,20450,20450,20450,20450,1
20241220,112400,157984700,20350,20350,20350,20350,0
20241220,112300,157984700,20350,20350,20350,20350,0
20241220,112200,157984700,20350,20350,20350,20350,9
20241220,112100,157801550,20450,20450,20450,20450,0
20241220,112000,157801550,20450,20450,20450,20450,0
20241220,111900,157801550,20450,20450,20450,20450,0
20241220,111800,157801550,20450,20450,20450,20450,0
20241220,111700,157801550,20450,20450,20450,20450,1
20241220,111600,157781100,20450,20450,20450,20450,1
20241220,111500,157760650,20300,20300,20300,20300,0
20241220,111400,157760650,20300,20300,20300,20300,0
20241220,111300,157760650,20300,20300,20300,20300,0
20241220,111200,157760650,20300,20300,20300,20300,0
20241220,111100,157760650,20300,20450,20450,20300,8
20241220,111000,157598100,20300,20300,20450,20300,8
20241220,110900,157435550,20300,20300,20300,20300,0
20241220,110800,157435550,20300,20300,20300,20300,0
20241220,110700,157435550,20300,20400,20400,20300,132
20241220,110600,154744150,20300,20300,20300,20300,0
20241220,110500,154744150,20300,20300,20300,20300,0
20241220,110400,154744150,20300,20300,20300,20300,9
20241220,110300,154561450,20300,20300,20300,20300,0
20241220,110200,154561450,20300,20300,20300,20300,0
20241220,110100,154561450,20300,20300,20300,20300,0
20241220,110000,154561450,20300,20300,20300,20300,7
20241220,105900,154419350,20350,20350,20350,20350,29
20241220,105800,153829200,20350,20350,20350,20350,10
20241220,105700,153625700,20350,20350,20350,20350,1
20241220,105600,153605350,20300,20300,20300,20300,0
20241220,105500,153605350,20300,20300,20300,20300,0
20241220,105400,153605350,20300,20300,20300,20300,0
20241220,105300,153605350,20300,20300,20300,20300,0
20241220,105200,153605350,20300,20300,20300,20300,0
20241220,105100,153605350,20300,20300,20300,20300,0
20241220,105000,153605350,20300,20350,20350,20300,400
20241220,104900,145482850,20300,20350,20450,20300,313
20241220,104800,139087950,20350,20450,20450,20350,121
20241220,104700,136625500,20350,20350,20350,20350,0
20241220,104600,136625500,20350,20350,20350,20350,8
20241220,104500,136462700,20400,20450,20450,20400,6
20241220,104400,136340050,20400,20400,20400,20400,50
20241220,104300,135320050,20400,20350,20400,20350,126
20241220,104200,132749700,20400,20400,20400,20400,1
20241220,104100,132729300,20450,20450,20450,20450,0
20241220,104000,132729300,20450,20450,20450,20450,0
20241220,103900,132729300,20450,20450,20450,20450,20
20241220,103800,132320300,20400,20400,20400,20400,0
20241220,103700,132320300,20400,20400,20400,20400,0
20241220,103600,132320300,20400,20400,20400,20400,0
20241220,103500,132320300,20400,20400,20400,20400,7
20241220,103400,132177500,20400,20450,20450,20400,17
20241220,103300,131830000,20550,20550,20550,20550,0
20241220,103200,131830000,20550,20550,20550,20550,0
20241220,103100,131830000,20550,20550,20550,20550,0
20241220,103000,131830000,20550,20550,20550,20550,2
20241220,102900,131788900,20450,20450,20450,20450,0
20241220,102800,131788900,20450,20450,20450,20450,2
20241220,102700,131748000,20400,20400,20400,20400,0
20241220,102600,131748000,20400,20450,20450,20400,85
20241220,102500,130011400,20450,20450,20450,20450,12
20241220,102400,129766000,20500,20500,20500,20500,0
20241220,102300,129766000,20500,20500,20500,20500,0
20241220,102200,129766000,20500,20500,20500,20500,0
20241220,102100,129766000,20500,20500,20500,20500,50
20241220,102000,128741000,20500,20500,20500,20500,0
20241220,101900,128741000,20500,20500,20500,20500,0
20241220,101800,128741000,20500,20500,20500,20500,121
20241220,101700,126260500,20500,20500,20500,20500,0
20241220,101600,126260500,20500,20500,20500,20500,5
20241220,101500,126158000,20500,20500,20500,20500,0
20241220,101400,126158000,20500,20550,20550,20500,128
20241220,101300,123532600,20550,20550,20550,20550,6
20241220,101200,123409300,20600,20650,20650,20600,553
20241220,101100,111992500,20600,20600,20600,20600,0
20241220,101000,111992500,20600,20600,20600,20600,0
20241220,100900,111992500,20600,20600,20600,20600,120
20241220,100800,109520500,20600,20600,20600,20600,0
20241220,100700,109520500,20600,20600,20600,20600,2
20241220,100600,109479300,20650,20650,20650,20650,0
20241220,100500,109479300,20650,20650,20650,20650,0
20241220,100400,109479300,20650,20650,20650,20650,0
20241220,100300,109479300,20650,20650,20650,20650,0
20241220,100200,109479300,20650,20650,20650,20650,0
20241220,100100,109479300,20650,20650,20650,20650,0
20241220,100000,109479300,20650,20650,20650,20650,0
20241220,095900,109479300,20650,20650,20650,20650,5
20241220,095800,109376050,20600,20600,20600,20600,1
20241220,095700,109355450,20600,20600,20600,20600,26
20241220,095600,108819850,20600,20600,20600,20600,0
20241220,095500,108819850,20600,20600,20600,20600,0
20241220,095400,108819850,20600,20600,20600,20600,0
20241220,095300,108819850,20600,20600,20600,20600,0
20241220,095200,108819850,20600,20600,20600,20600,75
20241220,095100,107274850,20750,20750,20750,20750,27
20241220,095000,106714600,20750,20750,20750,20750,70
20241220,094900,105262100,20750,20750,20750,20750,51
20241220,094800,104203850,20750,20750,20750,20750,0
20241220,094700,104203850,20750,20750,20750,20750,0
20241220,094600,104203850,20750,20750,20750,20750,0
20241220,094500,104203850,20750,20750,20750,20750,3
20241220,094400,104141600,20750,20750,20750,20750,3
20241220,094300,104079350,20750,20700,20750,20700,3
20241220,094200,104017200,20650,20650,20650,20650,0
20241220,094100,104017200,20650,20650,20650,20650,222
20241220,094000,99432900,20650,20650,20650,20650,1
20241220,093900,99412250,20550,20600,20600,20550,178
20241220,093800,95752650,20550,20550,20550,20550,6
20241220,093700,95629350,20550,20550,20550,20550,51
20241220,093600,94581300,20500,20550,20550,20500,42
20241220,093500,93720250,20500,20500,20500,20500,0
20241220,093400,93720250,20500,20500,20500,20500,0
20241220,093300,93720250,20500,20500,20500,20500,0
20241220,093200,93720250,20500,20450,20500,20450,31
20241220,093100,93086050,20450,20450,20450,20450,1
20241220,093000,93065600,20450,20450,20450,20450,0
20241220,092900,93065600,20450,20450,20450,20450,40
20241220,092800,92247600,20300,20300,20300,20300,0
20241220,092700,92247600,20300,20300,20300,20300,0
20241220,092600,92247600,20300,20300,20300,20300,4
20241220,092500,92166400,20400,20400,20400,20400,1
20241220,092400,92146000,20400,20400,20400,20400,0
20241220,092300,92146000,20400,20400,20400,20400,0
20241220,092200,92146000,20400,20400,20400,20400,126
20241220,092100,89575600,20300,20300,20300,20300,0
20241220,092000,89575600,20300,20300,20300,20250,106
20241220,091900,87427800,20250,20350,20350,20250,320
20241220,091800,80925650,20300,20350,20350,20250,313
20241220,091700,74581350,20400,20450,20450,20300,268
20241220,091600,69112650,20450,20500,20500,20450,58
20241220,091500,67924000,20500,20550,20550,20500,837
20241220,091400,50740200,20550,20550,20550,20500,761
20241220,091300,35102800,20500,20550,20550,20500,104
20241220,091200,32970500,20600,20500,20600,20500,129
20241220,091100,30324200,20500,20550,20550,20500,61
20241220,091000,29073550,20550,20550,20550,20500,20
20241220,090900,28663350,20650,20550,20650,20450,167
20241220,090800,25238000,20700,20650,20700,20450,358
20241220,090700,17882850,20600,20600,20600,20600,10
20241220,090600,17676850,20600,20600,20600,20600,0
20241220,090500,17676850,20600,20650,20700,20600,61
20241220,090400,16418800,20700,20850,20850,20700,504
20241220,090300,5985850,20700,20700,20700,20700,2
20241220,090200,5944450,20700,20750,20750,20700,130
20241220,090100,3249100,20800,20850,20850,20800,42
20241220,090000,2374450,20900,21050,21050,20900,107