KissMeData/300120/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,211000,264797675,3750,3750,3750,3750,1383
20241220,210900,264797675,3750,3750,3750,3750,0
20241220,210800,264797675,3750,3750,3750,3750,0
20241220,210700,264797675,3750,3750,3750,3750,0
20241220,210600,264797675,3750,3750,3750,3750,0
20241220,210500,264797675,3750,3750,3750,3750,0
20241220,210400,264797675,3750,3750,3750,3750,0
20241220,210300,264797675,3750,3750,3750,3750,0
20241220,210200,264797675,3750,3750,3750,3750,0
20241220,210100,264797675,3750,3750,3750,3750,0
20241220,210000,264797675,3750,3750,3750,3750,0
20241220,205900,264797675,3750,3750,3750,3750,0
20241220,205800,264797675,3750,3750,3750,3750,0
20241220,205700,264797675,3750,3750,3750,3750,0
20241220,205600,264797675,3750,3750,3750,3750,0
20241220,205500,264797675,3750,3750,3750,3750,0
20241220,205400,264797675,3750,3750,3750,3750,0
20241220,205300,264797675,3750,3750,3750,3750,0
20241220,205200,264797675,3750,3750,3750,3750,0
20241220,205100,264797675,3750,3750,3750,3750,0
20241220,205000,264797675,3750,3750,3750,3750,0
20241220,204900,264797675,3750,3750,3750,3750,0
20241220,204800,264797675,3750,3750,3750,3750,0
20241220,204700,264797675,3750,3750,3750,3750,0
20241220,204600,264797675,3750,3750,3750,3750,0
20241220,204500,264797675,3750,3750,3750,3750,0
20241220,204400,264797675,3750,3750,3750,3750,0
20241220,204300,264797675,3750,3750,3750,3750,0
20241220,204200,264797675,3750,3750,3750,3750,0
20241220,204100,264797675,3750,3750,3750,3750,0
20241220,204000,264797675,3750,3750,3750,3750,1383
20241220,203900,264797675,3750,3750,3750,3750,0
20241220,203800,264797675,3750,3750,3750,3750,0
20241220,203700,264797675,3750,3750,3750,3750,0
20241220,203600,264797675,3750,3750,3750,3750,0
20241220,203500,264797675,3750,3750,3750,3750,0
20241220,203400,264797675,3750,3750,3750,3750,0
20241220,203300,264797675,3750,3750,3750,3750,0
20241220,203200,264797675,3750,3750,3750,3750,0
20241220,203100,264797675,3750,3750,3750,3750,0
20241220,203000,264797675,3750,3750,3750,3750,0
20241220,202900,264797675,3750,3750,3750,3750,0
20241220,202800,264797675,3750,3750,3750,3750,0
20241220,202700,264797675,3750,3750,3750,3750,0
20241220,202600,264797675,3750,3750,3750,3750,0
20241220,202500,264797675,3750,3750,3750,3750,0
20241220,202400,264797675,3750,3750,3750,3750,0
20241220,202300,264797675,3750,3750,3750,3750,0
20241220,202200,264797675,3750,3750,3750,3750,0
20241220,202100,264797675,3750,3750,3750,3750,0
20241220,202000,264797675,3750,3750,3750,3750,0
20241220,201900,264797675,3750,3750,3750,3750,0
20241220,201800,264797675,3750,3750,3750,3750,0
20241220,201700,264797675,3750,3750,3750,3750,0
20241220,201600,264797675,3750,3750,3750,3750,0
20241220,201500,264797675,3750,3750,3750,3750,0
20241220,201400,264797675,3750,3750,3750,3750,0
20241220,201300,264797675,3750,3750,3750,3750,0
20241220,201200,264797675,3750,3750,3750,3750,0
20241220,201100,264797675,3750,3750,3750,3750,0
20241220,201000,264797675,3750,3750,3750,3750,1383
20241220,200900,264797675,3750,3750,3750,3750,0
20241220,200800,264797675,3750,3750,3750,3750,0
20241220,200700,264797675,3750,3750,3750,3750,0
20241220,200600,264797675,3750,3750,3750,3750,0
20241220,200500,264797675,3750,3750,3750,3750,0
20241220,200400,264797675,3750,3750,3750,3750,0
20241220,200300,264797675,3750,3750,3750,3750,0
20241220,200200,264797675,3750,3750,3750,3750,0
20241220,200100,264797675,3750,3750,3750,3750,0
20241220,200000,264797675,3750,3750,3750,3750,0
20241220,195900,264797675,3750,3750,3750,3750,0
20241220,195800,264797675,3750,3750,3750,3750,0
20241220,195700,264797675,3750,3750,3750,3750,0
20241220,195600,264797675,3750,3750,3750,3750,0
20241220,195500,264797675,3750,3750,3750,3750,0
20241220,195400,264797675,3750,3750,3750,3750,0
20241220,195300,264797675,3750,3750,3750,3750,0
20241220,195200,264797675,3750,3750,3750,3750,0
20241220,195100,264797675,3750,3750,3750,3750,0
20241220,195000,264797675,3750,3750,3750,3750,0
20241220,194900,264797675,3750,3750,3750,3750,0
20241220,194800,264797675,3750,3750,3750,3750,0
20241220,194700,264797675,3750,3750,3750,3750,0
20241220,194600,264797675,3750,3750,3750,3750,0
20241220,194500,264797675,3750,3750,3750,3750,0
20241220,194400,264797675,3750,3750,3750,3750,0
20241220,194300,264797675,3750,3750,3750,3750,0
20241220,194200,264797675,3750,3750,3750,3750,0
20241220,194100,264797675,3750,3750,3750,3750,0
20241220,194000,264797675,3750,3750,3750,3750,1383
20241220,193900,264797675,3750,3750,3750,3750,0
20241220,193800,264797675,3750,3750,3750,3750,0
20241220,193700,264797675,3750,3750,3750,3750,0
20241220,193600,264797675,3750,3750,3750,3750,0
20241220,193500,264797675,3750,3750,3750,3750,0
20241220,193400,264797675,3750,3750,3750,3750,0
20241220,193300,264797675,3750,3750,3750,3750,0
20241220,193200,264797675,3750,3750,3750,3750,0
20241220,193100,264797675,3750,3750,3750,3750,0
20241220,193000,264797675,3750,3750,3750,3750,0
20241220,192900,264797675,3750,3750,3750,3750,0
20241220,192800,264797675,3750,3750,3750,3750,0
20241220,192700,264797675,3750,3750,3750,3750,0
20241220,192600,264797675,3750,3750,3750,3750,0
20241220,192500,264797675,3750,3750,3750,3750,0
20241220,192400,264797675,3750,3750,3750,3750,0
20241220,192300,264797675,3750,3750,3750,3750,0
20241220,192200,264797675,3750,3750,3750,3750,0
20241220,192100,264797675,3750,3750,3750,3750,0
20241220,192000,264797675,3750,3750,3750,3750,0
20241220,191900,264797675,3750,3750,3750,3750,0
20241220,191800,264797675,3750,3750,3750,3750,0
20241220,191700,264797675,3750,3750,3750,3750,0
20241220,191600,264797675,3750,3750,3750,3750,0
20241220,191500,264797675,3750,3750,3750,3750,0
20241220,191400,264797675,3750,3750,3750,3750,0
20241220,191300,264797675,3750,3750,3750,3750,0
20241220,191200,264797675,3750,3750,3750,3750,0
20241220,191100,264797675,3750,3750,3750,3750,0
20241220,191000,264797675,3750,3750,3750,3750,1383
20241220,190900,264797675,3750,3750,3750,3750,0
20241220,190800,264797675,3750,3750,3750,3750,0
20241220,190700,264797675,3750,3750,3750,3750,0
20241220,190600,264797675,3750,3750,3750,3750,0
20241220,190500,264797675,3750,3750,3750,3750,0
20241220,190400,264797675,3750,3750,3750,3750,0
20241220,190300,264797675,3750,3750,3750,3750,0
20241220,190200,264797675,3750,3750,3750,3750,0
20241220,190100,264797675,3750,3750,3750,3750,0
20241220,190000,264797675,3750,3750,3750,3750,0
20241220,185900,264797675,3750,3750,3750,3750,0
20241220,185800,264797675,3750,3750,3750,3750,0
20241220,185700,264797675,3750,3750,3750,3750,0
20241220,185600,264797675,3750,3750,3750,3750,0
20241220,185500,264797675,3750,3750,3750,3750,0
20241220,185400,264797675,3750,3750,3750,3750,0
20241220,185300,264797675,3750,3750,3750,3750,0
20241220,185200,264797675,3750,3750,3750,3750,0
20241220,185100,264797675,3750,3750,3750,3750,0
20241220,185000,264797675,3750,3750,3750,3750,0
20241220,184900,264797675,3750,3750,3750,3750,0
20241220,184800,264797675,3750,3750,3750,3750,0
20241220,184700,264797675,3750,3750,3750,3750,0
20241220,184600,264797675,3750,3750,3750,3750,0
20241220,184500,264797675,3750,3750,3750,3750,0
20241220,184400,264797675,3750,3750,3750,3750,0
20241220,184300,264797675,3750,3750,3750,3750,0
20241220,184200,264797675,3750,3750,3750,3750,0
20241220,184100,264797675,3750,3750,3750,3750,0
20241220,184000,264797675,3750,3750,3750,3750,1383
20241220,183900,264797675,3750,3750,3750,3750,0
20241220,183800,264797675,3750,3750,3750,3750,0
20241220,183700,264797675,3750,3750,3750,3750,0
20241220,183600,264797675,3750,3750,3750,3750,0
20241220,183500,264797675,3750,3750,3750,3750,0
20241220,183400,264797675,3750,3750,3750,3750,0
20241220,183300,264797675,3750,3750,3750,3750,0
20241220,183200,264797675,3750,3750,3750,3750,0
20241220,183100,264797675,3750,3750,3750,3750,0
20241220,183000,264797675,3750,3750,3750,3750,0
20241220,182900,264797675,3750,3750,3750,3750,0
20241220,182800,264797675,3750,3750,3750,3750,0
20241220,182700,264797675,3750,3750,3750,3750,0
20241220,182600,264797675,3750,3750,3750,3750,0
20241220,182500,264797675,3750,3750,3750,3750,0
20241220,182400,264797675,3750,3750,3750,3750,0
20241220,182300,264797675,3750,3750,3750,3750,0
20241220,182200,264797675,3750,3750,3750,3750,0
20241220,182100,264797675,3750,3750,3750,3750,0
20241220,182000,264797675,3750,3750,3750,3750,0
20241220,181900,264797675,3750,3750,3750,3750,0
20241220,181800,264797675,3750,3750,3750,3750,0
20241220,181700,264797675,3750,3750,3750,3750,0
20241220,181600,264797675,3750,3750,3750,3750,0
20241220,181500,264797675,3750,3750,3750,3750,0
20241220,181400,264797675,3750,3750,3750,3750,0
20241220,181300,264797675,3750,3750,3750,3750,0
20241220,181200,264797675,3750,3750,3750,3750,0
20241220,181100,264797675,3750,3750,3750,3750,0
20241220,181000,264797675,3750,3750,3750,3750,1383
20241220,180900,264797675,3750,3750,3750,3750,0
20241220,180800,264797675,3750,3750,3750,3750,0
20241220,180700,264797675,3750,3750,3750,3750,0
20241220,180600,264797675,3750,3750,3750,3750,0
20241220,180500,264797675,3750,3750,3750,3750,0
20241220,180400,264797675,3750,3750,3750,3750,0
20241220,180300,264797675,3750,3750,3750,3750,0
20241220,180200,264797675,3750,3750,3750,3750,0
20241220,180100,264797675,3750,3750,3750,3750,0
20241220,180000,264797675,3750,3750,3750,3750,0
20241220,175900,264797675,3750,3750,3750,3750,0
20241220,175800,264797675,3750,3750,3750,3750,0
20241220,175700,264797675,3750,3750,3750,3750,0
20241220,175600,264797675,3750,3750,3750,3750,0
20241220,175500,264797675,3750,3750,3750,3750,0
20241220,175400,264797675,3750,3750,3750,3750,0
20241220,175300,264797675,3750,3750,3750,3750,0
20241220,175200,264797675,3750,3750,3750,3750,0
20241220,175100,264797675,3750,3750,3750,3750,0
20241220,175000,264797675,3750,3750,3750,3750,0
20241220,174900,264797675,3750,3750,3750,3750,0
20241220,174800,264797675,3750,3750,3750,3750,0
20241220,174700,264797675,3750,3750,3750,3750,0
20241220,174600,264797675,3750,3750,3750,3750,0
20241220,174500,264797675,3750,3750,3750,3750,0
20241220,174400,264797675,3750,3750,3750,3750,0
20241220,174300,264797675,3750,3750,3750,3750,0
20241220,174200,264797675,3750,3750,3750,3750,0
20241220,174100,264797675,3750,3750,3750,3750,0
20241220,174000,264797675,3750,3750,3750,3750,1383
20241220,173900,264797675,3750,3750,3750,3750,0
20241220,173800,264797675,3750,3750,3750,3750,0
20241220,173700,264797675,3750,3750,3750,3750,0
20241220,173600,264797675,3750,3750,3750,3750,0
20241220,173500,264797675,3750,3750,3750,3750,0
20241220,173400,264797675,3750,3750,3750,3750,0
20241220,173300,264797675,3750,3750,3750,3750,0
20241220,173200,264797675,3750,3750,3750,3750,0
20241220,173100,264797675,3750,3750,3750,3750,0
20241220,173000,264797675,3750,3750,3750,3750,0
20241220,172900,264797675,3750,3750,3750,3750,0
20241220,172800,264797675,3750,3750,3750,3750,0
20241220,172700,264797675,3750,3750,3750,3750,0
20241220,172600,264797675,3750,3750,3750,3750,0
20241220,172500,264797675,3750,3750,3750,3750,0
20241220,172400,264797675,3750,3750,3750,3750,0
20241220,172300,264797675,3750,3750,3750,3750,0
20241220,172200,264797675,3750,3750,3750,3750,0
20241220,172100,264797675,3750,3750,3750,3750,0
20241220,172000,264797675,3750,3750,3750,3750,0
20241220,171900,264797675,3750,3750,3750,3750,0
20241220,171800,264797675,3750,3750,3750,3750,0
20241220,171700,264797675,3750,3750,3750,3750,0
20241220,171600,264797675,3750,3750,3750,3750,0
20241220,171500,264797675,3750,3750,3750,3750,0
20241220,171400,264797675,3750,3750,3750,3750,0
20241220,171300,264797675,3750,3750,3750,3750,0
20241220,171200,264797675,3750,3750,3750,3750,0
20241220,171100,264797675,3750,3750,3750,3750,0
20241220,171000,264797675,3750,3750,3750,3750,1383
20241220,170900,264797675,3750,3750,3750,3750,0
20241220,170800,264797675,3750,3750,3750,3750,0
20241220,170700,264797675,3750,3750,3750,3750,0
20241220,170600,264797675,3750,3750,3750,3750,0
20241220,170500,264797675,3750,3750,3750,3750,0
20241220,170400,264797675,3750,3750,3750,3750,0
20241220,170300,264797675,3750,3750,3750,3750,0
20241220,170200,264797675,3750,3750,3750,3750,0
20241220,170100,264797675,3750,3750,3750,3750,0
20241220,170000,264797675,3750,3750,3750,3750,0
20241220,165900,264797675,3750,3750,3750,3750,0
20241220,165800,264797675,3750,3750,3750,3750,0
20241220,165700,264797675,3750,3750,3750,3750,0
20241220,165600,264797675,3750,3750,3750,3750,0
20241220,165500,264797675,3750,3750,3750,3750,0
20241220,165400,264797675,3750,3750,3750,3750,0
20241220,165300,264797675,3750,3750,3750,3750,0
20241220,165200,264797675,3750,3750,3750,3750,0
20241220,165100,264797675,3750,3750,3750,3750,0
20241220,165000,264797675,3750,3750,3750,3750,0
20241220,164900,264797675,3750,3750,3750,3750,0
20241220,164800,264797675,3750,3750,3750,3750,0
20241220,164700,264797675,3750,3750,3750,3750,0
20241220,164600,264797675,3750,3750,3750,3750,0
20241220,164500,264797675,3750,3750,3750,3750,0
20241220,164400,264797675,3750,3750,3750,3750,0
20241220,164300,264797675,3750,3750,3750,3750,0
20241220,164200,264797675,3750,3750,3750,3750,0
20241220,164100,264797675,3750,3750,3750,3750,0
20241220,164000,264797675,3750,3750,3750,3750,1383
20241220,163900,264797675,3750,3750,3750,3750,0
20241220,163800,264797675,3750,3750,3750,3750,0
20241220,163700,264797675,3750,3750,3750,3750,0
20241220,163600,264797675,3750,3750,3750,3750,0
20241220,163500,264797675,3750,3750,3750,3750,0
20241220,163400,264797675,3750,3750,3750,3750,0
20241220,163300,264797675,3750,3750,3750,3750,0
20241220,163200,264797675,3750,3750,3750,3750,0
20241220,163100,264797675,3750,3750,3750,3750,0
20241220,163000,264797675,3750,3750,3750,3750,0
20241220,162900,264797675,3750,3750,3750,3750,0
20241220,162800,264797675,3750,3750,3750,3750,0
20241220,162700,264797675,3750,3750,3750,3750,0
20241220,162600,264797675,3750,3750,3750,3750,0
20241220,162500,264797675,3750,3750,3750,3750,0
20241220,162400,264797675,3750,3750,3750,3750,0
20241220,162300,264797675,3750,3750,3750,3750,0
20241220,162200,264797675,3750,3750,3750,3750,0
20241220,162100,264797675,3750,3750,3750,3750,0
20241220,162000,264797675,3750,3750,3750,3750,0
20241220,161900,264797675,3750,3750,3750,3750,0
20241220,161800,264797675,3750,3750,3750,3750,0
20241220,161700,264797675,3750,3750,3750,3750,0
20241220,161600,264797675,3750,3750,3750,3750,0
20241220,161500,264797675,3750,3750,3750,3750,0
20241220,161400,264797675,3750,3750,3750,3750,0
20241220,161300,264797675,3750,3750,3750,3750,0
20241220,161200,264797675,3750,3750,3750,3750,0
20241220,161100,264797675,3750,3750,3750,3750,0
20241220,161000,264797675,3750,3750,3750,3750,1383
20241220,160900,264797675,3750,3750,3750,3750,0
20241220,160800,264797675,3750,3750,3750,3750,0
20241220,160700,264797675,3750,3750,3750,3750,0
20241220,160600,264797675,3750,3750,3750,3750,0
20241220,160500,264797675,3750,3750,3750,3750,0
20241220,160400,264797675,3750,3750,3750,3750,0
20241220,160300,264797675,3750,3750,3750,3750,0
20241220,160200,264797675,3750,3750,3750,3750,0
20241220,160100,264797675,3750,3750,3750,3750,0
20241220,160000,264797675,3750,3750,3750,3750,0
20241220,155900,264797675,3750,3750,3750,3750,0
20241220,155800,264797675,3750,3750,3750,3750,0
20241220,155700,264797675,3750,3750,3750,3750,0
20241220,155600,264797675,3750,3750,3750,3750,0
20241220,155500,264797675,3750,3750,3750,3750,0
20241220,155400,264797675,3750,3750,3750,3750,0
20241220,155300,264797675,3750,3750,3750,3750,0
20241220,155200,264797675,3750,3750,3750,3750,0
20241220,155100,264797675,3750,3750,3750,3750,0
20241220,155000,264797675,3750,3750,3750,3750,0
20241220,154900,264797675,3750,3750,3750,3750,0
20241220,154800,264797675,3750,3750,3750,3750,0
20241220,154700,264797675,3750,3750,3750,3750,0
20241220,154600,264797675,3750,3750,3750,3750,0
20241220,154500,264797675,3750,3750,3750,3750,0
20241220,154400,264797675,3750,3750,3750,3750,0
20241220,154300,264797675,3750,3750,3750,3750,0
20241220,154200,264797675,3750,3750,3750,3750,0
20241220,154100,264797675,3750,3750,3750,3750,0
20241220,154000,264797675,3750,3750,3750,3750,1383
20241220,153900,264797675,3750,3750,3750,3750,0
20241220,153800,264797675,3750,3750,3750,3750,0
20241220,153700,264797675,3750,3750,3750,3750,0
20241220,153600,264797675,3750,3750,3750,3750,0
20241220,153500,264797675,3750,3750,3750,3750,0
20241220,153400,264797675,3750,3750,3750,3750,0
20241220,153300,264797675,3750,3750,3750,3750,0
20241220,153200,264797675,3750,3750,3750,3750,0
20241220,153100,264797675,3750,3750,3750,3750,0
20241220,153000,264797675,3750,3750,3750,3750,1383
20241220,152900,259611425,3800,3800,3800,3800,0
20241220,152800,259611425,3800,3800,3800,3800,0
20241220,152700,259611425,3800,3800,3800,3800,0
20241220,152600,259611425,3800,3800,3800,3800,0
20241220,152500,259611425,3800,3800,3800,3800,0
20241220,152400,259611425,3800,3800,3800,3800,0
20241220,152300,259611425,3800,3800,3800,3800,0
20241220,152200,259611425,3800,3800,3800,3800,0
20241220,152100,259611425,3800,3800,3800,3800,0
20241220,152000,259611425,3800,3800,3800,3800,0
20241220,151900,259611425,3800,3800,3800,3800,0
20241220,151800,259611425,3800,3800,3800,3800,0
20241220,151700,259611425,3800,3800,3800,3800,0
20241220,151600,259611425,3800,3800,3800,3800,0
20241220,151500,259611425,3800,3800,3800,3800,0
20241220,151400,259611425,3800,3800,3800,3800,0
20241220,151300,259611425,3800,3800,3800,3800,4
20241220,151200,259596225,3765,3770,3770,3765,329
20241220,151100,258356510,3800,3775,3800,3775,11
20241220,151000,258314835,3820,3820,3820,3820,0
20241220,150900,258314835,3820,3820,3820,3820,0
20241220,150800,258314835,3820,3820,3820,3820,0
20241220,150700,258314835,3820,3820,3820,3820,0
20241220,150600,258314835,3820,3820,3820,3820,0
20241220,150500,258314835,3820,3820,3820,3820,0
20241220,150400,258314835,3820,3820,3820,3820,0
20241220,150300,258314835,3820,3820,3820,3820,0
20241220,150200,258314835,3820,3785,3820,3770,354
20241220,150100,256974715,3820,3800,3820,3800,270
20241220,150000,255948635,3820,3820,3820,3820,0
20241220,145900,255948635,3820,3805,3820,3805,161
20241220,145800,255336015,3800,3800,3800,3800,148
20241220,145700,254773615,3785,3805,3805,3785,132
20241220,145600,254272355,3830,3830,3830,3830,0
20241220,145500,254272355,3830,3830,3830,3830,0
20241220,145400,254272355,3830,3830,3830,3830,0
20241220,145300,254272355,3830,3830,3830,3830,0
20241220,145200,254272355,3830,3830,3830,3830,0
20241220,145100,254272355,3830,3830,3830,3830,0
20241220,145000,254272355,3830,3830,3830,3830,6
20241220,144900,254249375,3830,3830,3830,3830,1000
20241220,144800,250419375,3830,3830,3830,3830,0
20241220,144700,250419375,3830,3830,3830,3830,0
20241220,144600,250419375,3830,3830,3830,3830,2
20241220,144500,250411715,3830,3830,3830,3830,0
20241220,144400,250411715,3830,3830,3830,3830,0
20241220,144300,250411715,3830,3830,3830,3830,0
20241220,144200,250411715,3830,3830,3830,3830,0
20241220,144100,250411715,3830,3830,3830,3830,0
20241220,144000,250411715,3830,3830,3830,3830,0
20241220,143900,250411715,3830,3830,3830,3830,0
20241220,143800,250411715,3830,3830,3830,3830,0
20241220,143700,250411715,3830,3830,3830,3830,0
20241220,143600,250411715,3830,3830,3830,3830,50
20241220,143500,250220215,3830,3830,3830,3830,0
20241220,143400,250220215,3830,3830,3830,3830,0
20241220,143300,250220215,3830,3830,3830,3830,0
20241220,143200,250220215,3830,3830,3830,3830,3
20241220,143100,250208725,3830,3830,3830,3830,0
20241220,143000,250208725,3830,3800,3830,3800,16
20241220,142900,250147505,3830,3830,3830,3830,0
20241220,142800,250147505,3830,3830,3830,3830,0
20241220,142700,250147505,3830,3805,3830,3805,4
20241220,142600,250132235,3830,3830,3830,3830,6
20241220,142500,250109255,3830,3830,3830,3830,0
20241220,142400,250109255,3830,3830,3830,3830,0
20241220,142300,250109255,3830,3830,3830,3830,0
20241220,142200,250109255,3830,3830,3830,3830,0
20241220,142100,250109255,3830,3830,3830,3830,0
20241220,142000,250109255,3830,3830,3830,3830,48
20241220,141900,249925415,3835,3835,3835,3835,0
20241220,141800,249925415,3835,3835,3835,3835,0
20241220,141700,249925415,3835,3835,3835,3835,0
20241220,141600,249925415,3835,3835,3835,3835,0
20241220,141500,249925415,3835,3835,3835,3835,0
20241220,141400,249925415,3835,3835,3835,3835,0
20241220,141300,249925415,3835,3835,3835,3835,0
20241220,141200,249925415,3835,3835,3835,3835,0
20241220,141100,249925415,3835,3835,3835,3835,0
20241220,141000,249925415,3835,3835,3835,3835,2
20241220,140900,249917745,3835,3825,3835,3825,221
20241220,140800,249072360,3820,3805,3820,3805,100
20241220,140700,248691305,3805,3805,3805,3805,0
20241220,140600,248691305,3805,3805,3805,3805,0
20241220,140500,248691305,3805,3805,3805,3805,0
20241220,140400,248691305,3805,3805,3805,3805,3
20241220,140300,248679890,3805,3805,3805,3805,2
20241220,140200,248672280,3805,3805,3805,3805,0
20241220,140100,248672280,3805,3805,3805,3805,0
20241220,140000,248672280,3805,3805,3805,3805,6
20241220,135900,248649450,3805,3805,3805,3805,0
20241220,135800,248649450,3805,3805,3805,3805,100
20241220,135700,248268950,3805,3805,3805,3805,7
20241220,135600,248242315,3805,3805,3805,3805,2
20241220,135500,248234705,3805,3805,3805,3805,5
20241220,135400,248215680,3805,3805,3805,3805,0
20241220,135300,248215680,3805,3800,3805,3800,48
20241220,135200,248033250,3805,3805,3805,3805,0
20241220,135100,248033250,3805,3805,3805,3805,0
20241220,135000,248033250,3805,3805,3805,3805,0
20241220,134900,248033250,3805,3805,3805,3805,0
20241220,134800,248033250,3805,3805,3805,3805,20
20241220,134700,247957150,3780,3780,3780,3780,0
20241220,134600,247957150,3780,3780,3780,3780,413
20241220,134500,246396010,3780,3780,3780,3780,0
20241220,134400,246396010,3780,3780,3780,3780,50
20241220,134300,246207010,3800,3800,3800,3800,0
20241220,134200,246207010,3800,3795,3800,3795,500
20241220,134100,244307135,3795,3795,3795,3795,3
20241220,134000,244295750,3795,3795,3795,3795,0
20241220,133900,244295750,3795,3795,3795,3795,0
20241220,133800,244295750,3795,3795,3795,3795,0
20241220,133700,244295750,3795,3795,3795,3795,11
20241220,133600,244254005,3770,3770,3770,3770,0
20241220,133500,244254005,3770,3770,3770,3770,0
20241220,133400,244254005,3770,3770,3770,3770,0
20241220,133300,244254005,3770,3770,3770,3770,0
20241220,133200,244254005,3770,3775,3775,3770,923
20241220,133100,240773980,3795,3795,3795,3795,0
20241220,133000,240773980,3795,3780,3795,3780,3
20241220,132900,240762625,3775,3775,3775,3775,0
20241220,132800,240762625,3775,3775,3775,3775,0
20241220,132700,240762625,3775,3775,3775,3775,0
20241220,132600,240762625,3775,3775,3775,3775,233
20241220,132500,239883050,3775,3775,3775,3775,0
20241220,132400,239883050,3775,3775,3775,3775,1
20241220,132300,239879275,3775,3775,3775,3775,118
20241220,132200,239433825,3780,3780,3780,3780,0
20241220,132100,239433825,3780,3785,3785,3780,185
20241220,132000,238734520,3785,3785,3785,3785,0
20241220,131900,238734520,3785,3780,3785,3780,53
20241220,131800,238533975,3785,3785,3785,3785,10
20241220,131700,238496125,3785,3785,3785,3785,0
20241220,131600,238496125,3785,3785,3785,3785,0
20241220,131500,238496125,3785,3785,3785,3785,0
20241220,131400,238496125,3785,3785,3785,3785,0
20241220,131300,238496125,3785,3785,3785,3785,2
20241220,131200,238488555,3785,3785,3785,3785,1
20241220,131100,238484770,3765,3765,3765,3765,0
20241220,131000,238484770,3765,3765,3765,3765,0
20241220,130900,238484770,3765,3765,3765,3765,0
20241220,130800,238484770,3765,3760,3765,3760,163
20241220,130700,237871575,3765,3765,3765,3765,57
20241220,130600,237656970,3755,3755,3755,3755,0
20241220,130500,237656970,3755,3755,3755,3755,0
20241220,130400,237656970,3755,3755,3755,3755,0
20241220,130300,237656970,3755,3770,3770,3755,476
20241220,130200,235864535,3780,3780,3780,3780,0
20241220,130100,235864535,3780,3780,3780,3780,0
20241220,130000,235864535,3780,3780,3780,3780,0
20241220,125900,235864535,3780,3780,3780,3780,30
20241220,125800,235751135,3780,3780,3780,3780,0
20241220,125700,235751135,3780,3780,3780,3780,0
20241220,125600,235751135,3780,3795,3795,3780,726
20241220,125500,233001360,3815,3815,3815,3815,0
20241220,125400,233001360,3815,3815,3815,3815,0
20241220,125300,233001360,3815,3815,3815,3815,0
20241220,125200,233001360,3815,3815,3815,3815,2
20241220,125100,232993730,3795,3795,3795,3795,248
20241220,125000,232052570,3815,3815,3815,3815,6
20241220,124900,232029680,3800,3800,3800,3800,0
20241220,124800,232029680,3800,3800,3800,3800,51
20241220,124700,231835880,3800,3800,3800,3800,0
20241220,124600,231835880,3800,3800,3800,3800,0
20241220,124500,231835880,3800,3800,3800,3800,0
20241220,124400,231835880,3800,3800,3800,3800,1
20241220,124300,231832080,3815,3815,3815,3815,0
20241220,124200,231832080,3815,3815,3815,3815,0
20241220,124100,231832080,3815,3815,3815,3815,0
20241220,124000,231832080,3815,3815,3815,3815,0
20241220,123900,231832080,3815,3815,3815,3815,0
20241220,123800,231832080,3815,3815,3815,3815,0
20241220,123700,231832080,3815,3815,3815,3815,0
20241220,123600,231832080,3815,3815,3815,3815,0
20241220,123500,231832080,3815,3815,3815,3815,0
20241220,123400,231832080,3815,3815,3815,3815,15
20241220,123300,231774855,3825,3825,3825,3825,0
20241220,123200,231774855,3825,3825,3825,3825,0
20241220,123100,231774855,3825,3825,3825,3825,0
20241220,123000,231774855,3825,3825,3825,3825,0
20241220,122900,231774855,3825,3825,3825,3825,0
20241220,122800,231774855,3825,3825,3825,3825,0
20241220,122700,231774855,3825,3810,3825,3810,52
20241220,122600,231576405,3810,3805,3810,3800,71
20241220,122500,231306435,3810,3810,3810,3810,0
20241220,122400,231306435,3810,3810,3810,3810,0
20241220,122300,231306435,3810,3810,3810,3810,4
20241220,122200,231291195,3825,3800,3825,3800,29
20241220,122100,231180945,3800,3800,3800,3800,0
20241220,122000,231180945,3800,3800,3800,3800,71
20241220,121900,230911145,3825,3800,3825,3800,11
20241220,121800,230869095,3800,3800,3800,3800,470
20241220,121700,229083095,3800,3800,3800,3800,0
20241220,121600,229083095,3800,3800,3800,3800,0
20241220,121500,229083095,3800,3805,3805,3800,656
20241220,121400,226589900,3805,3805,3805,3805,1
20241220,121300,226586095,3825,3825,3825,3825,0
20241220,121200,226586095,3825,3825,3825,3825,0
20241220,121100,226586095,3825,3810,3825,3810,32
20241220,121000,226464145,3820,3820,3820,3820,0
20241220,120900,226464145,3820,3810,3820,3810,39
20241220,120800,226315365,3820,3820,3820,3820,0
20241220,120700,226315365,3820,3820,3820,3820,0
20241220,120600,226315365,3820,3820,3820,3820,0
20241220,120500,226315365,3820,3820,3820,3820,2
20241220,120400,226307725,3820,3830,3830,3790,460
20241220,120300,224564185,3785,3805,3835,3785,567
20241220,120200,222411010,3850,3800,3850,3800,776
20241220,120100,219441250,3850,3805,3850,3805,30
20241220,120000,219327010,3850,3850,3850,3850,1
20241220,115900,219323160,3810,3820,3820,3810,240
20241220,115800,218406760,3810,3810,3810,3810,0
20241220,115700,218406760,3810,3810,3810,3810,20
20241220,115600,218330560,3810,3810,3810,3810,30
20241220,115500,218216260,3805,3805,3805,3805,1
20241220,115400,218212455,3820,3820,3820,3820,0
20241220,115300,218212455,3820,3820,3820,3820,0
20241220,115200,218212455,3820,3820,3820,3820,0
20241220,115100,218212455,3820,3820,3820,3820,0
20241220,115000,218212455,3820,3820,3820,3820,1
20241220,114900,218208635,3820,3820,3820,3820,1
20241220,114800,218204815,3810,3810,3810,3810,0
20241220,114700,218204815,3810,3810,3810,3810,59
20241220,114600,217980025,3810,3810,3810,3810,6
20241220,114500,217957165,3795,3795,3795,3795,60
20241220,114400,217729465,3770,3775,3775,3770,464
20241220,114300,215979185,3775,3775,3775,3775,0
20241220,114200,215979185,3775,3775,3775,3775,0
20241220,114100,215979185,3775,3775,3775,3775,0
20241220,114000,215979185,3775,3775,3775,3775,65
20241220,113900,215733810,3775,3775,3775,3775,2
20241220,113800,215726260,3775,3775,3775,3775,1
20241220,113700,215722485,3750,3750,3750,3750,300
20241220,113600,214597485,3750,3800,3800,3750,3459
20241220,113500,201558040,3800,3800,3800,3800,0
20241220,113400,201558040,3800,3800,3800,3800,0
20241220,113300,201558040,3800,3800,3800,3800,0
20241220,113200,201558040,3800,3800,3800,3800,0
20241220,113100,201558040,3800,3800,3800,3800,0
20241220,113000,201558040,3800,3800,3800,3800,0
20241220,112900,201558040,3800,3800,3800,3800,4
20241220,112800,201542840,3800,3800,3800,3800,0
20241220,112700,201542840,3800,3800,3800,3800,0
20241220,112600,201542840,3800,3800,3800,3800,0
20241220,112500,201542840,3800,3800,3800,3800,0
20241220,112400,201542840,3800,3800,3800,3800,400
20241220,112300,200022840,3820,3820,3820,3820,0
20241220,112200,200022840,3820,3820,3820,3820,0
20241220,112100,200022840,3820,3820,3820,3820,0
20241220,112000,200022840,3820,3820,3820,3820,0
20241220,111900,200022840,3820,3820,3820,3820,0
20241220,111800,200022840,3820,3820,3820,3820,0
20241220,111700,200022840,3820,3820,3820,3820,10
20241220,111600,199984640,3805,3805,3805,3805,2
20241220,111500,199977030,3805,3805,3805,3805,1
20241220,111400,199973225,3820,3820,3820,3820,2
20241220,111300,199965585,3805,3805,3805,3805,110
20241220,111200,199547035,3820,3820,3820,3820,0
20241220,111100,199547035,3820,3820,3820,3820,0
20241220,111000,199547035,3820,3820,3820,3820,59
20241220,110900,199321655,3820,3820,3820,3805,29
20241220,110800,199210995,3820,3820,3820,3820,14
20241220,110700,199157515,3810,3820,3820,3810,4
20241220,110600,199142255,3800,3800,3800,3800,0
20241220,110500,199142255,3800,3800,3800,3800,2
20241220,110400,199134655,3820,3820,3820,3820,0
20241220,110300,199134655,3820,3820,3820,3820,0
20241220,110200,199134655,3820,3820,3820,3820,0
20241220,110100,199134655,3820,3820,3820,3820,0
20241220,110000,199134655,3820,3820,3820,3820,0
20241220,105900,199134655,3820,3800,3820,3800,221
20241220,105800,198294335,3810,3810,3810,3810,0
20241220,105700,198294335,3810,3815,3820,3810,62
20241220,105600,198057945,3820,3815,3820,3800,2936
20241220,105500,186882360,3820,3820,3820,3820,2
20241220,105400,186874720,3815,3815,3815,3815,50
20241220,105300,186683970,3830,3830,3830,3830,1
20241220,105200,186680140,3810,3830,3830,3810,1782
20241220,105100,179883760,3850,3850,3850,3850,0
20241220,105000,179883760,3850,3850,3850,3850,0
20241220,104900,179883760,3850,3850,3850,3850,1
20241220,104800,179879910,3825,3825,3825,3825,300
20241220,104700,178732410,3850,3850,3850,3850,0
20241220,104600,178732410,3850,3825,3850,3825,2157
20241220,104500,170477960,3850,3845,3855,3815,8036
20241220,104400,139743785,3865,3865,3865,3865,0
20241220,104300,139743785,3865,3850,3870,3835,1910
20241220,104200,132373850,3850,3910,3930,3850,1877
20241220,104100,125061265,3910,3875,3910,3875,6373
20241220,104000,100302185,3885,3885,3885,3885,0
20241220,103900,100302185,3885,3885,3885,3885,0
20241220,103800,100302185,3885,3885,3885,3885,0
20241220,103700,100302185,3885,3885,3885,3885,0
20241220,103600,100302185,3885,3885,3885,3885,0
20241220,103500,100302185,3885,3885,3885,3885,0
20241220,103400,100302185,3885,3850,3885,3850,11720
20241220,103300,55000945,3840,3835,3840,3835,1000
20241220,103200,51161310,3840,3840,3840,3840,2
20241220,103100,51153630,3815,3815,3815,3815,0
20241220,103000,51153630,3815,3815,3815,3815,0
20241220,102900,51153630,3815,3815,3815,3815,744
20241220,102800,48315270,3855,3855,3855,3855,0
20241220,102700,48315270,3855,3820,3855,3820,157
20241220,102600,47715460,3860,3860,3860,3820,1034
20241220,102500,43764000,3835,3835,3835,3835,0
20241220,102400,43764000,3835,3845,3845,3835,355
20241220,102300,42402510,3870,3870,3870,3870,0
20241220,102200,42402510,3870,3870,3870,3870,2
20241220,102100,42394770,3870,3870,3870,3870,34
20241220,102000,42263190,3835,3870,3870,3835,2644
20241220,101900,32108595,3850,3850,3850,3850,116
20241220,101800,31661995,3845,3850,3850,3845,955
20241220,101700,27985600,3875,3875,3875,3875,0
20241220,101600,27985600,3875,3875,3875,3875,4
20241220,101500,27970100,3875,3875,3875,3875,107
20241220,101400,27555475,3875,3850,3875,3845,240
20241220,101300,26631505,3855,3850,3855,3850,150
20241220,101200,26053385,3850,3850,3850,3850,0
20241220,101100,26053385,3850,3850,3850,3850,0
20241220,101000,26053385,3850,3850,3850,3850,1
20241220,100900,26049535,3845,3845,3845,3845,30
20241220,100800,25934185,3850,3835,3850,3835,25
20241220,100700,25838295,3835,3835,3835,3835,45
20241220,100600,25665720,3835,3835,3835,3835,39
20241220,100500,25516155,3850,3850,3850,3850,0
20241220,100400,25516155,3850,3850,3850,3850,1
20241220,100300,25512305,3850,3850,3850,3850,5
20241220,100200,25493055,3850,3850,3850,3850,15
20241220,100100,25435305,3850,3850,3850,3850,10
20241220,100000,25396805,3840,3840,3840,3840,4
20241220,095900,25381445,3850,3850,3850,3850,1
20241220,095800,25377595,3840,3840,3840,3840,0
20241220,095700,25377595,3840,3845,3845,3840,56
20241220,095600,25162405,3850,3850,3850,3850,0
20241220,095500,25162405,3850,3850,3850,3850,0
20241220,095400,25162405,3850,3850,3850,3850,0
20241220,095300,25162405,3850,3850,3850,3850,0
20241220,095200,25162405,3850,3850,3850,3850,0
20241220,095100,25162405,3850,3835,3850,3835,3
20241220,095000,25150885,3850,3850,3850,3850,0
20241220,094900,25150885,3850,3850,3850,3850,45
20241220,094800,24977635,3840,3820,3840,3815,216
20241220,094700,24150790,3825,3825,3825,3825,1
20241220,094600,24146965,3840,3840,3840,3840,0
20241220,094500,24146965,3840,3840,3840,3840,2
20241220,094400,24139285,3840,3840,3840,3840,0
20241220,094300,24139285,3840,3825,3840,3825,25
20241220,094200,24043545,3815,3815,3815,3815,0
20241220,094100,24043545,3815,3815,3815,3815,772
20241220,094000,21098365,3815,3815,3815,3815,1
20241220,093900,21094550,3815,3815,3815,3815,37
20241220,093800,20953395,3815,3815,3815,3815,1
20241220,093700,20949580,3810,3815,3815,3810,6
20241220,093600,20926715,3840,3840,3840,3840,1
20241220,093500,20922875,3810,3810,3810,3805,84
20241220,093400,20602975,3810,3810,3810,3810,34
20241220,093300,20473435,3810,3810,3810,3810,4
20241220,093200,20458195,3805,3810,3810,3805,101
20241220,093100,20073390,3810,3810,3810,3810,12
20241220,093000,20027670,3810,3810,3810,3810,147
20241220,092900,19467600,3830,3830,3830,3830,0
20241220,092800,19467600,3830,3830,3830,3830,0
20241220,092700,19467600,3830,3830,3830,3830,0
20241220,092600,19467600,3830,3815,3830,3815,7
20241220,092500,19440805,3810,3810,3810,3810,12
20241220,092400,19395085,3805,3805,3805,3805,0
20241220,092300,19395085,3805,3805,3805,3805,0
20241220,092200,19395085,3805,3805,3805,3805,25
20241220,092100,19299960,3810,3820,3820,3810,538
20241220,092000,17247005,3825,3825,3825,3825,0
20241220,091900,17247005,3825,3825,3825,3825,2
20241220,091800,17239355,3825,3825,3825,3825,11
20241220,091700,17197280,3820,3820,3820,3820,50
20241220,091600,17006280,3825,3830,3830,3825,3
20241220,091500,16994800,3870,3830,3870,3825,4
20241220,091400,16979405,3820,3820,3820,3820,0
20241220,091300,16979405,3820,3850,3850,3810,971
20241220,091200,13262780,3850,3855,3855,3850,31
20241220,091100,13143325,3860,3860,3860,3860,8
20241220,091000,13112445,3860,3860,3860,3860,1
20241220,090900,13108585,3860,3860,3860,3845,361
20241220,090800,11718600,3925,3925,3925,3925,0
20241220,090700,11718600,3925,3930,3930,3855,1081
20241220,090600,7546495,3940,3940,3940,3940,0
20241220,090500,7546495,3940,3940,3940,3940,19
20241220,090400,7471635,3945,3945,3945,3945,100
20241220,090300,7077135,3955,3955,3955,3955,1
20241220,090200,7073180,3955,3950,3955,3950,622
20241220,090100,4613185,3955,3955,3955,3955,0
20241220,090000,4613185,3955,3890,3955,3890,1184