KissMeData/354200/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,212400,138416335,2130,2130,2130,2130,5151
20241220,212300,138416335,2130,2130,2130,2130,0
20241220,212200,138416335,2130,2130,2130,2130,0
20241220,212100,138416335,2130,2130,2130,2130,0
20241220,212000,138416335,2130,2130,2130,2130,0
20241220,211900,138416335,2130,2130,2130,2130,0
20241220,211800,138416335,2130,2130,2130,2130,0
20241220,211700,138416335,2130,2130,2130,2130,0
20241220,211600,138416335,2130,2130,2130,2130,0
20241220,211500,138416335,2130,2130,2130,2130,0
20241220,211400,138416335,2130,2130,2130,2130,0
20241220,211300,138416335,2130,2130,2130,2130,0
20241220,211200,138416335,2130,2130,2130,2130,0
20241220,211100,138416335,2130,2130,2130,2130,0
20241220,211000,138416335,2130,2130,2130,2130,0
20241220,210900,138416335,2130,2130,2130,2130,0
20241220,210800,138416335,2130,2130,2130,2130,0
20241220,210700,138416335,2130,2130,2130,2130,0
20241220,210600,138416335,2130,2130,2130,2130,0
20241220,210500,138416335,2130,2130,2130,2130,0
20241220,210400,138416335,2130,2130,2130,2130,0
20241220,210300,138416335,2130,2130,2130,2130,0
20241220,210200,138416335,2130,2130,2130,2130,0
20241220,210100,138416335,2130,2130,2130,2130,0
20241220,210000,138416335,2130,2130,2130,2130,0
20241220,205900,138416335,2130,2130,2130,2130,0
20241220,205800,138416335,2130,2130,2130,2130,0
20241220,205700,138416335,2130,2130,2130,2130,0
20241220,205600,138416335,2130,2130,2130,2130,0
20241220,205500,138416335,2130,2130,2130,2130,0
20241220,205400,138416335,2130,2130,2130,2130,5151
20241220,205300,138416335,2130,2130,2130,2130,0
20241220,205200,138416335,2130,2130,2130,2130,0
20241220,205100,138416335,2130,2130,2130,2130,0
20241220,205000,138416335,2130,2130,2130,2130,0
20241220,204900,138416335,2130,2130,2130,2130,0
20241220,204800,138416335,2130,2130,2130,2130,0
20241220,204700,138416335,2130,2130,2130,2130,0
20241220,204600,138416335,2130,2130,2130,2130,0
20241220,204500,138416335,2130,2130,2130,2130,0
20241220,204400,138416335,2130,2130,2130,2130,0
20241220,204300,138416335,2130,2130,2130,2130,0
20241220,204200,138416335,2130,2130,2130,2130,0
20241220,204100,138416335,2130,2130,2130,2130,0
20241220,204000,138416335,2130,2130,2130,2130,0
20241220,203900,138416335,2130,2130,2130,2130,0
20241220,203800,138416335,2130,2130,2130,2130,0
20241220,203700,138416335,2130,2130,2130,2130,0
20241220,203600,138416335,2130,2130,2130,2130,0
20241220,203500,138416335,2130,2130,2130,2130,0
20241220,203400,138416335,2130,2130,2130,2130,0
20241220,203300,138416335,2130,2130,2130,2130,0
20241220,203200,138416335,2130,2130,2130,2130,0
20241220,203100,138416335,2130,2130,2130,2130,0
20241220,203000,138416335,2130,2130,2130,2130,0
20241220,202900,138416335,2130,2130,2130,2130,0
20241220,202800,138416335,2130,2130,2130,2130,0
20241220,202700,138416335,2130,2130,2130,2130,0
20241220,202600,138416335,2130,2130,2130,2130,0
20241220,202500,138416335,2130,2130,2130,2130,0
20241220,202400,138416335,2130,2130,2130,2130,5151
20241220,202300,138416335,2130,2130,2130,2130,0
20241220,202200,138416335,2130,2130,2130,2130,0
20241220,202100,138416335,2130,2130,2130,2130,0
20241220,202000,138416335,2130,2130,2130,2130,0
20241220,201900,138416335,2130,2130,2130,2130,0
20241220,201800,138416335,2130,2130,2130,2130,0
20241220,201700,138416335,2130,2130,2130,2130,0
20241220,201600,138416335,2130,2130,2130,2130,0
20241220,201500,138416335,2130,2130,2130,2130,0
20241220,201400,138416335,2130,2130,2130,2130,0
20241220,201300,138416335,2130,2130,2130,2130,0
20241220,201200,138416335,2130,2130,2130,2130,0
20241220,201100,138416335,2130,2130,2130,2130,0
20241220,201000,138416335,2130,2130,2130,2130,0
20241220,200900,138416335,2130,2130,2130,2130,0
20241220,200800,138416335,2130,2130,2130,2130,0
20241220,200700,138416335,2130,2130,2130,2130,0
20241220,200600,138416335,2130,2130,2130,2130,0
20241220,200500,138416335,2130,2130,2130,2130,0
20241220,200400,138416335,2130,2130,2130,2130,0
20241220,200300,138416335,2130,2130,2130,2130,0
20241220,200200,138416335,2130,2130,2130,2130,0
20241220,200100,138416335,2130,2130,2130,2130,0
20241220,200000,138416335,2130,2130,2130,2130,0
20241220,195900,138416335,2130,2130,2130,2130,0
20241220,195800,138416335,2130,2130,2130,2130,0
20241220,195700,138416335,2130,2130,2130,2130,0
20241220,195600,138416335,2130,2130,2130,2130,0
20241220,195500,138416335,2130,2130,2130,2130,0
20241220,195400,138416335,2130,2130,2130,2130,5151
20241220,195300,138416335,2130,2130,2130,2130,0
20241220,195200,138416335,2130,2130,2130,2130,0
20241220,195100,138416335,2130,2130,2130,2130,0
20241220,195000,138416335,2130,2130,2130,2130,0
20241220,194900,138416335,2130,2130,2130,2130,0
20241220,194800,138416335,2130,2130,2130,2130,0
20241220,194700,138416335,2130,2130,2130,2130,0
20241220,194600,138416335,2130,2130,2130,2130,0
20241220,194500,138416335,2130,2130,2130,2130,0
20241220,194400,138416335,2130,2130,2130,2130,0
20241220,194300,138416335,2130,2130,2130,2130,0
20241220,194200,138416335,2130,2130,2130,2130,0
20241220,194100,138416335,2130,2130,2130,2130,0
20241220,194000,138416335,2130,2130,2130,2130,0
20241220,193900,138416335,2130,2130,2130,2130,0
20241220,193800,138416335,2130,2130,2130,2130,0
20241220,193700,138416335,2130,2130,2130,2130,0
20241220,193600,138416335,2130,2130,2130,2130,0
20241220,193500,138416335,2130,2130,2130,2130,0
20241220,193400,138416335,2130,2130,2130,2130,0
20241220,193300,138416335,2130,2130,2130,2130,0
20241220,193200,138416335,2130,2130,2130,2130,0
20241220,193100,138416335,2130,2130,2130,2130,0
20241220,193000,138416335,2130,2130,2130,2130,0
20241220,192900,138416335,2130,2130,2130,2130,0
20241220,192800,138416335,2130,2130,2130,2130,0
20241220,192700,138416335,2130,2130,2130,2130,0
20241220,192600,138416335,2130,2130,2130,2130,0
20241220,192500,138416335,2130,2130,2130,2130,0
20241220,192400,138416335,2130,2130,2130,2130,5151
20241220,192300,138416335,2130,2130,2130,2130,0
20241220,192200,138416335,2130,2130,2130,2130,0
20241220,192100,138416335,2130,2130,2130,2130,0
20241220,192000,138416335,2130,2130,2130,2130,0
20241220,191900,138416335,2130,2130,2130,2130,0
20241220,191800,138416335,2130,2130,2130,2130,0
20241220,191700,138416335,2130,2130,2130,2130,0
20241220,191600,138416335,2130,2130,2130,2130,0
20241220,191500,138416335,2130,2130,2130,2130,0
20241220,191400,138416335,2130,2130,2130,2130,0
20241220,191300,138416335,2130,2130,2130,2130,0
20241220,191200,138416335,2130,2130,2130,2130,0
20241220,191100,138416335,2130,2130,2130,2130,0
20241220,191000,138416335,2130,2130,2130,2130,0
20241220,190900,138416335,2130,2130,2130,2130,0
20241220,190800,138416335,2130,2130,2130,2130,0
20241220,190700,138416335,2130,2130,2130,2130,0
20241220,190600,138416335,2130,2130,2130,2130,0
20241220,190500,138416335,2130,2130,2130,2130,0
20241220,190400,138416335,2130,2130,2130,2130,0
20241220,190300,138416335,2130,2130,2130,2130,0
20241220,190200,138416335,2130,2130,2130,2130,0
20241220,190100,138416335,2130,2130,2130,2130,0
20241220,190000,138416335,2130,2130,2130,2130,0
20241220,185900,138416335,2130,2130,2130,2130,0
20241220,185800,138416335,2130,2130,2130,2130,0
20241220,185700,138416335,2130,2130,2130,2130,0
20241220,185600,138416335,2130,2130,2130,2130,0
20241220,185500,138416335,2130,2130,2130,2130,0
20241220,185400,138416335,2130,2130,2130,2130,5151
20241220,185300,138416335,2130,2130,2130,2130,0
20241220,185200,138416335,2130,2130,2130,2130,0
20241220,185100,138416335,2130,2130,2130,2130,0
20241220,185000,138416335,2130,2130,2130,2130,0
20241220,184900,138416335,2130,2130,2130,2130,0
20241220,184800,138416335,2130,2130,2130,2130,0
20241220,184700,138416335,2130,2130,2130,2130,0
20241220,184600,138416335,2130,2130,2130,2130,0
20241220,184500,138416335,2130,2130,2130,2130,0
20241220,184400,138416335,2130,2130,2130,2130,0
20241220,184300,138416335,2130,2130,2130,2130,0
20241220,184200,138416335,2130,2130,2130,2130,0
20241220,184100,138416335,2130,2130,2130,2130,0
20241220,184000,138416335,2130,2130,2130,2130,0
20241220,183900,138416335,2130,2130,2130,2130,0
20241220,183800,138416335,2130,2130,2130,2130,0
20241220,183700,138416335,2130,2130,2130,2130,0
20241220,183600,138416335,2130,2130,2130,2130,0
20241220,183500,138416335,2130,2130,2130,2130,0
20241220,183400,138416335,2130,2130,2130,2130,0
20241220,183300,138416335,2130,2130,2130,2130,0
20241220,183200,138416335,2130,2130,2130,2130,0
20241220,183100,138416335,2130,2130,2130,2130,0
20241220,183000,138416335,2130,2130,2130,2130,0
20241220,182900,138416335,2130,2130,2130,2130,0
20241220,182800,138416335,2130,2130,2130,2130,0
20241220,182700,138416335,2130,2130,2130,2130,0
20241220,182600,138416335,2130,2130,2130,2130,0
20241220,182500,138416335,2130,2130,2130,2130,0
20241220,182400,138416335,2130,2130,2130,2130,5151
20241220,182300,138416335,2130,2130,2130,2130,0
20241220,182200,138416335,2130,2130,2130,2130,0
20241220,182100,138416335,2130,2130,2130,2130,0
20241220,182000,138416335,2130,2130,2130,2130,0
20241220,181900,138416335,2130,2130,2130,2130,0
20241220,181800,138416335,2130,2130,2130,2130,0
20241220,181700,138416335,2130,2130,2130,2130,0
20241220,181600,138416335,2130,2130,2130,2130,0
20241220,181500,138416335,2130,2130,2130,2130,0
20241220,181400,138416335,2130,2130,2130,2130,0
20241220,181300,138416335,2130,2130,2130,2130,0
20241220,181200,138416335,2130,2130,2130,2130,0
20241220,181100,138416335,2130,2130,2130,2130,0
20241220,181000,138416335,2130,2130,2130,2130,0
20241220,180900,138416335,2130,2130,2130,2130,0
20241220,180800,138416335,2130,2130,2130,2130,0
20241220,180700,138416335,2130,2130,2130,2130,0
20241220,180600,138416335,2130,2130,2130,2130,0
20241220,180500,138416335,2130,2130,2130,2130,0
20241220,180400,138416335,2130,2130,2130,2130,0
20241220,180300,138416335,2130,2130,2130,2130,0
20241220,180200,138416335,2130,2130,2130,2130,0
20241220,180100,138416335,2130,2130,2130,2130,0
20241220,180000,138416335,2130,2130,2130,2130,0
20241220,175900,138416335,2130,2130,2130,2130,0
20241220,175800,138416335,2130,2130,2130,2130,0
20241220,175700,138416335,2130,2130,2130,2130,0
20241220,175600,138416335,2130,2130,2130,2130,0
20241220,175500,138416335,2130,2130,2130,2130,0
20241220,175400,138416335,2130,2130,2130,2130,5151
20241220,175300,138416335,2130,2130,2130,2130,0
20241220,175200,138416335,2130,2130,2130,2130,0
20241220,175100,138416335,2130,2130,2130,2130,0
20241220,175000,138416335,2130,2130,2130,2130,0
20241220,174900,138416335,2130,2130,2130,2130,0
20241220,174800,138416335,2130,2130,2130,2130,0
20241220,174700,138416335,2130,2130,2130,2130,0
20241220,174600,138416335,2130,2130,2130,2130,0
20241220,174500,138416335,2130,2130,2130,2130,0
20241220,174400,138416335,2130,2130,2130,2130,0
20241220,174300,138416335,2130,2130,2130,2130,0
20241220,174200,138416335,2130,2130,2130,2130,0
20241220,174100,138416335,2130,2130,2130,2130,0
20241220,174000,138416335,2130,2130,2130,2130,0
20241220,173900,138416335,2130,2130,2130,2130,0
20241220,173800,138416335,2130,2130,2130,2130,0
20241220,173700,138416335,2130,2130,2130,2130,0
20241220,173600,138416335,2130,2130,2130,2130,0
20241220,173500,138416335,2130,2130,2130,2130,0
20241220,173400,138416335,2130,2130,2130,2130,0
20241220,173300,138416335,2130,2130,2130,2130,0
20241220,173200,138416335,2130,2130,2130,2130,0
20241220,173100,138416335,2130,2130,2130,2130,0
20241220,173000,138416335,2130,2130,2130,2130,0
20241220,172900,138416335,2130,2130,2130,2130,0
20241220,172800,138416335,2130,2130,2130,2130,0
20241220,172700,138416335,2130,2130,2130,2130,0
20241220,172600,138416335,2130,2130,2130,2130,0
20241220,172500,138416335,2130,2130,2130,2130,0
20241220,172400,138416335,2130,2130,2130,2130,5151
20241220,172300,138416335,2130,2130,2130,2130,0
20241220,172200,138416335,2130,2130,2130,2130,0
20241220,172100,138416335,2130,2130,2130,2130,0
20241220,172000,138416335,2130,2130,2130,2130,0
20241220,171900,138416335,2130,2130,2130,2130,0
20241220,171800,138416335,2130,2130,2130,2130,0
20241220,171700,138416335,2130,2130,2130,2130,0
20241220,171600,138416335,2130,2130,2130,2130,0
20241220,171500,138416335,2130,2130,2130,2130,0
20241220,171400,138416335,2130,2130,2130,2130,0
20241220,171300,138416335,2130,2130,2130,2130,0
20241220,171200,138416335,2130,2130,2130,2130,0
20241220,171100,138416335,2130,2130,2130,2130,0
20241220,171000,138416335,2130,2130,2130,2130,0
20241220,170900,138416335,2130,2130,2130,2130,0
20241220,170800,138416335,2130,2130,2130,2130,0
20241220,170700,138416335,2130,2130,2130,2130,0
20241220,170600,138416335,2130,2130,2130,2130,0
20241220,170500,138416335,2130,2130,2130,2130,0
20241220,170400,138416335,2130,2130,2130,2130,0
20241220,170300,138416335,2130,2130,2130,2130,0
20241220,170200,138416335,2130,2130,2130,2130,0
20241220,170100,138416335,2130,2130,2130,2130,0
20241220,170000,138416335,2130,2130,2130,2130,0
20241220,165900,138416335,2130,2130,2130,2130,0
20241220,165800,138416335,2130,2130,2130,2130,0
20241220,165700,138416335,2130,2130,2130,2130,0
20241220,165600,138416335,2130,2130,2130,2130,0
20241220,165500,138416335,2130,2130,2130,2130,0
20241220,165400,138416335,2130,2130,2130,2130,5151
20241220,165300,138416335,2130,2130,2130,2130,0
20241220,165200,138416335,2130,2130,2130,2130,0
20241220,165100,138416335,2130,2130,2130,2130,0
20241220,165000,138416335,2130,2130,2130,2130,0
20241220,164900,138416335,2130,2130,2130,2130,0
20241220,164800,138416335,2130,2130,2130,2130,0
20241220,164700,138416335,2130,2130,2130,2130,0
20241220,164600,138416335,2130,2130,2130,2130,0
20241220,164500,138416335,2130,2130,2130,2130,0
20241220,164400,138416335,2130,2130,2130,2130,0
20241220,164300,138416335,2130,2130,2130,2130,0
20241220,164200,138416335,2130,2130,2130,2130,0
20241220,164100,138416335,2130,2130,2130,2130,0
20241220,164000,138416335,2130,2130,2130,2130,0
20241220,163900,138416335,2130,2130,2130,2130,0
20241220,163800,138416335,2130,2130,2130,2130,0
20241220,163700,138416335,2130,2130,2130,2130,0
20241220,163600,138416335,2130,2130,2130,2130,0
20241220,163500,138416335,2130,2130,2130,2130,0
20241220,163400,138416335,2130,2130,2130,2130,0
20241220,163300,138416335,2130,2130,2130,2130,0
20241220,163200,138416335,2130,2130,2130,2130,0
20241220,163100,138416335,2130,2130,2130,2130,0
20241220,163000,138416335,2130,2130,2130,2130,0
20241220,162900,138416335,2130,2130,2130,2130,0
20241220,162800,138416335,2130,2130,2130,2130,0
20241220,162700,138416335,2130,2130,2130,2130,0
20241220,162600,138416335,2130,2130,2130,2130,0
20241220,162500,138416335,2130,2130,2130,2130,0
20241220,162400,138416335,2130,2130,2130,2130,5151
20241220,162300,138416335,2130,2130,2130,2130,0
20241220,162200,138416335,2130,2130,2130,2130,0
20241220,162100,138416335,2130,2130,2130,2130,0
20241220,162000,138416335,2130,2130,2130,2130,0
20241220,161900,138416335,2130,2130,2130,2130,0
20241220,161800,138416335,2130,2130,2130,2130,0
20241220,161700,138416335,2130,2130,2130,2130,0
20241220,161600,138416335,2130,2130,2130,2130,0
20241220,161500,138416335,2130,2130,2130,2130,0
20241220,161400,138416335,2130,2130,2130,2130,0
20241220,161300,138416335,2130,2130,2130,2130,0
20241220,161200,138416335,2130,2130,2130,2130,0
20241220,161100,138416335,2130,2130,2130,2130,0
20241220,161000,138416335,2130,2130,2130,2130,0
20241220,160900,138416335,2130,2130,2130,2130,0
20241220,160800,138416335,2130,2130,2130,2130,0
20241220,160700,138416335,2130,2130,2130,2130,0
20241220,160600,138416335,2130,2130,2130,2130,0
20241220,160500,138416335,2130,2130,2130,2130,0
20241220,160400,138416335,2130,2130,2130,2130,0
20241220,160300,138416335,2130,2130,2130,2130,0
20241220,160200,138416335,2130,2130,2130,2130,0
20241220,160100,138416335,2130,2130,2130,2130,0
20241220,160000,138416335,2130,2130,2130,2130,0
20241220,155900,138416335,2130,2130,2130,2130,0
20241220,155800,138416335,2130,2130,2130,2130,0
20241220,155700,138416335,2130,2130,2130,2130,0
20241220,155600,138416335,2130,2130,2130,2130,0
20241220,155500,138416335,2130,2130,2130,2130,0
20241220,155400,138416335,2130,2130,2130,2130,5151
20241220,155300,138416335,2130,2130,2130,2130,0
20241220,155200,138416335,2130,2130,2130,2130,0
20241220,155100,138416335,2130,2130,2130,2130,0
20241220,155000,138416335,2130,2130,2130,2130,0
20241220,154900,138416335,2130,2130,2130,2130,0
20241220,154800,138416335,2130,2130,2130,2130,0
20241220,154700,138416335,2130,2130,2130,2130,0
20241220,154600,138416335,2130,2130,2130,2130,0
20241220,154500,138416335,2130,2130,2130,2130,0
20241220,154400,138416335,2130,2130,2130,2130,0
20241220,154300,138416335,2130,2130,2130,2130,0
20241220,154200,138416335,2130,2130,2130,2130,0
20241220,154100,138416335,2130,2130,2130,2130,0
20241220,154000,138416335,2130,2130,2130,2130,0
20241220,153900,138416335,2130,2130,2130,2130,0
20241220,153800,138416335,2130,2130,2130,2130,0
20241220,153700,138416335,2130,2130,2130,2130,0
20241220,153600,138416335,2130,2130,2130,2130,0
20241220,153500,138416335,2130,2130,2130,2130,0
20241220,153400,138416335,2130,2130,2130,2130,0
20241220,153300,138416335,2130,2130,2130,2130,0
20241220,153200,138416335,2130,2130,2130,2130,0
20241220,153100,138416335,2130,2130,2130,2130,0
20241220,153000,138416335,2130,2130,2130,2130,5151
20241220,152900,127444705,2155,2155,2155,2155,0
20241220,152800,127444705,2155,2155,2155,2155,0
20241220,152700,127444705,2155,2155,2155,2155,0
20241220,152600,127444705,2155,2155,2155,2155,0
20241220,152500,127444705,2155,2155,2155,2155,0
20241220,152400,127444705,2155,2155,2155,2155,0
20241220,152300,127444705,2155,2155,2155,2155,0
20241220,152200,127444705,2155,2155,2155,2155,0
20241220,152100,127444705,2155,2155,2155,2155,0
20241220,152000,127444705,2155,2155,2155,2155,0
20241220,151900,127444705,2155,2155,2155,2155,1
20241220,151800,127442550,2155,2155,2155,2155,0
20241220,151700,127442550,2155,2155,2155,2155,1
20241220,151600,127440395,2150,2150,2150,2150,0
20241220,151500,127440395,2150,2155,2155,2150,59
20241220,151400,127313540,2150,2145,2150,2145,945
20241220,151300,125281805,2150,2150,2150,2150,1
20241220,151200,125279655,2150,2160,2160,2145,639
20241220,151100,123904940,2160,2160,2160,2160,0
20241220,151000,123904940,2160,2160,2160,2160,0
20241220,150900,123904940,2160,2160,2160,2160,22
20241220,150800,123857420,2160,2160,2160,2160,1
20241220,150700,123855260,2150,2160,2160,2150,117
20241220,150600,123603540,2150,2150,2150,2150,70
20241220,150500,123453040,2150,2150,2150,2150,1
20241220,150400,123450890,2160,2160,2160,2160,0
20241220,150300,123450890,2160,2160,2160,2160,60
20241220,150200,123321290,2155,2155,2155,2155,0
20241220,150100,123321290,2155,2155,2155,2155,0
20241220,150000,123321290,2155,2155,2155,2155,0
20241220,145900,123321290,2155,2155,2155,2155,0
20241220,145800,123321290,2155,2155,2155,2155,0
20241220,145700,123321290,2155,2150,2155,2150,52
20241220,145600,123209340,2145,2145,2145,2145,0
20241220,145500,123209340,2145,2145,2145,2145,0
20241220,145400,123209340,2145,2145,2145,2145,0
20241220,145300,123209340,2145,2145,2145,2145,0
20241220,145200,123209340,2145,2145,2145,2145,0
20241220,145100,123209340,2145,2145,2145,2145,0
20241220,145000,123209340,2145,2145,2145,2145,0
20241220,144900,123209340,2145,2145,2145,2145,27
20241220,144800,123151425,2145,2145,2145,2145,1
20241220,144700,123149280,2150,2150,2150,2150,0
20241220,144600,123149280,2150,2150,2150,2150,0
20241220,144500,123149280,2150,2150,2150,2150,0
20241220,144400,123149280,2150,2165,2170,2150,151
20241220,144300,122823110,2150,2150,2150,2150,0
20241220,144200,122823110,2150,2150,2150,2150,0
20241220,144100,122823110,2150,2150,2150,2150,80
20241220,144000,122651110,2170,2170,2170,2170,0
20241220,143900,122651110,2170,2170,2170,2170,0
20241220,143800,122651110,2170,2160,2170,2160,6
20241220,143700,122638110,2160,2160,2160,2160,0
20241220,143600,122638110,2160,2160,2160,2160,0
20241220,143500,122638110,2160,2160,2160,2160,0
20241220,143400,122638110,2160,2155,2160,2155,1618
20241220,143300,119146320,2170,2170,2170,2170,0
20241220,143200,119146320,2170,2170,2170,2170,3
20241220,143100,119139810,2170,2170,2170,2170,1
20241220,143000,119137640,2155,2165,2165,2155,1084
20241220,142900,116796520,2170,2170,2170,2170,1
20241220,142800,116794350,2170,2170,2170,2170,0
20241220,142700,116794350,2170,2170,2170,2170,0
20241220,142600,116794350,2170,2170,2170,2170,0
20241220,142500,116794350,2170,2165,2170,2165,222
20241220,142400,116313225,2155,2165,2165,2155,219
20241220,142300,115839280,2165,2165,2165,2165,0
20241220,142200,115839280,2165,2165,2165,2165,0
20241220,142100,115839280,2165,2165,2165,2165,3
20241220,142000,115832785,2155,2155,2155,2155,0
20241220,141900,115832785,2155,2155,2155,2155,1
20241220,141800,115830630,2155,2155,2155,2155,0
20241220,141700,115830630,2155,2155,2155,2155,1
20241220,141600,115828475,2165,2165,2165,2165,0
20241220,141500,115828475,2165,2165,2165,2165,0
20241220,141400,115828475,2165,2165,2165,2165,0
20241220,141300,115828475,2165,2165,2165,2165,0
20241220,141200,115828475,2165,2165,2165,2165,1
20241220,141100,115826310,2150,2150,2150,2150,0
20241220,141000,115826310,2150,2150,2150,2150,10
20241220,140900,115804810,2150,2150,2150,2150,72
20241220,140800,115650010,2150,2150,2150,2150,0
20241220,140700,115650010,2150,2150,2150,2150,0
20241220,140600,115650010,2150,2150,2150,2150,100
20241220,140500,115435010,2150,2150,2150,2150,0
20241220,140400,115435010,2150,2150,2150,2150,1
20241220,140300,115432860,2165,2165,2165,2165,0
20241220,140200,115432860,2165,2165,2165,2165,0
20241220,140100,115432860,2165,2165,2165,2165,0
20241220,140000,115432860,2165,2165,2165,2165,0
20241220,135900,115432860,2165,2160,2165,2160,4
20241220,135800,115424215,2160,2155,2160,2155,1055
20241220,135700,113145655,2140,2140,2140,2140,0
20241220,135600,113145655,2140,2155,2155,2140,254
20241220,135500,112601050,2145,2145,2145,2145,0
20241220,135400,112601050,2145,2145,2145,2145,56
20241220,135300,112480930,2140,2140,2140,2140,0
20241220,135200,112480930,2140,2140,2140,2140,0
20241220,135100,112480930,2140,2145,2145,2140,520
20241220,135000,111368105,2150,2150,2150,2150,0
20241220,134900,111368105,2150,2150,2150,2150,0
20241220,134800,111368105,2150,2150,2150,2150,0
20241220,134700,111368105,2150,2145,2150,2140,399
20241220,134600,110511090,2155,2155,2155,2155,0
20241220,134500,110511090,2155,2155,2155,2155,231
20241220,134400,110013285,2160,2155,2160,2150,221
20241220,134300,109537065,2160,2160,2160,2160,1
20241220,134200,109534905,2155,2155,2155,2155,0
20241220,134100,109534905,2155,2155,2155,2155,0
20241220,134000,109534905,2155,2155,2155,2155,2
20241220,133900,109530595,2150,2150,2150,2150,192
20241220,133800,109117795,2150,2150,2150,2150,0
20241220,133700,109117795,2150,2150,2150,2150,53
20241220,133600,109003845,2145,2145,2145,2145,0
20241220,133500,109003845,2145,2140,2150,2140,1376
20241220,133400,106058735,2145,2145,2145,2145,200
20241220,133300,105629735,2145,2145,2145,2145,0
20241220,133200,105629735,2145,2145,2145,2145,100
20241220,133100,105415235,2150,2150,2150,2150,3
20241220,133000,105408785,2145,2145,2145,2145,506
20241220,132900,104323415,2145,2145,2145,2145,500
20241220,132800,103250915,2145,2145,2145,2145,1000
20241220,132700,101105915,2145,2145,2145,2145,0
20241220,132600,101105915,2145,2145,2145,2145,300
20241220,132500,100462415,2145,2145,2145,2145,855
20241220,132400,98628440,2155,2150,2155,2150,2866
20241220,132300,92466525,2155,2155,2155,2155,0
20241220,132200,92466525,2155,2160,2160,2155,2144
20241220,132100,87846200,2175,2175,2175,2175,0
20241220,132000,87846200,2175,2175,2175,2175,0
20241220,131900,87846200,2175,2175,2175,2175,0
20241220,131800,87846200,2175,2175,2175,2175,0
20241220,131700,87846200,2175,2175,2175,2175,1
20241220,131600,87844025,2175,2175,2175,2175,0
20241220,131500,87844025,2175,2175,2175,2175,0
20241220,131400,87844025,2175,2175,2175,2175,0
20241220,131300,87844025,2175,2175,2175,2175,0
20241220,131200,87844025,2175,2175,2175,2175,0
20241220,131100,87844025,2175,2175,2175,2175,0
20241220,131000,87844025,2175,2175,2175,2175,2
20241220,130900,87839675,2175,2175,2175,2175,1
20241220,130800,87837500,2165,2165,2165,2165,270
20241220,130700,87252950,2160,2160,2160,2160,0
20241220,130600,87252950,2160,2160,2160,2160,1
20241220,130500,87250790,2165,2165,2165,2165,0
20241220,130400,87250790,2165,2165,2165,2165,0
20241220,130300,87250790,2165,2165,2165,2165,0
20241220,130200,87250790,2165,2165,2165,2165,0
20241220,130100,87250790,2165,2165,2165,2165,0
20241220,130000,87250790,2165,2165,2165,2165,0
20241220,125900,87250790,2165,2160,2165,2160,31
20241220,125800,87183825,2165,2165,2165,2160,47
20241220,125700,87082270,2165,2160,2165,2160,2
20241220,125600,87077945,2160,2160,2160,2160,0
20241220,125500,87077945,2160,2160,2160,2160,1864
20241220,125400,83051705,2175,2175,2175,2175,0
20241220,125300,83051705,2175,2175,2175,2175,0
20241220,125200,83051705,2175,2175,2175,2175,0
20241220,125100,83051705,2175,2175,2175,2175,0
20241220,125000,83051705,2175,2175,2175,2175,5
20241220,124900,83040830,2175,2175,2175,2175,1
20241220,124800,83038655,2160,2160,2160,2160,0
20241220,124700,83038655,2160,2160,2160,2160,0
20241220,124600,83038655,2160,2170,2170,2160,1065
20241220,124500,80728255,2170,2170,2170,2170,0
20241220,124400,80728255,2170,2160,2170,2160,32
20241220,124300,80659105,2175,2175,2175,2175,0
20241220,124200,80659105,2175,2175,2175,2175,2
20241220,124100,80654755,2175,2175,2175,2175,0
20241220,124000,80654755,2175,2175,2175,2175,4
20241220,123900,80646055,2160,2160,2160,2160,59
20241220,123800,80518615,2175,2175,2175,2175,0
20241220,123700,80518615,2175,2175,2175,2175,0
20241220,123600,80518615,2175,2160,2175,2160,227
20241220,123500,80028280,2160,2160,2160,2160,3
20241220,123400,80021800,2160,2160,2160,2160,0
20241220,123300,80021800,2160,2160,2160,2160,0
20241220,123200,80021800,2160,2160,2160,2160,0
20241220,123100,80021800,2160,2160,2160,2160,0
20241220,123000,80021800,2160,2160,2160,2160,0
20241220,122900,80021800,2160,2160,2160,2160,460
20241220,122800,79028200,2170,2170,2170,2170,0
20241220,122700,79028200,2170,2165,2170,2155,56
20241220,122600,78906965,2160,2160,2160,2160,44
20241220,122500,78811925,2160,2160,2160,2160,0
20241220,122400,78811925,2160,2160,2160,2155,50
20241220,122300,78703975,2160,2160,2160,2160,0
20241220,122200,78703975,2160,2160,2160,2160,0
20241220,122100,78703975,2160,2160,2160,2160,0
20241220,122000,78703975,2160,2160,2160,2160,0
20241220,121900,78703975,2160,2160,2160,2160,4
20241220,121800,78695335,2155,2155,2155,2155,0
20241220,121700,78695335,2155,2155,2155,2155,0
20241220,121600,78695335,2155,2155,2155,2155,0
20241220,121500,78695335,2155,2155,2155,2155,0
20241220,121400,78695335,2155,2155,2155,2155,350
20241220,121300,77941085,2155,2155,2155,2155,0
20241220,121200,77941085,2155,2155,2155,2155,0
20241220,121100,77941085,2155,2155,2155,2155,0
20241220,121000,77941085,2155,2155,2155,2155,0
20241220,120900,77941085,2155,2155,2155,2155,1
20241220,120800,77938930,2155,2155,2155,2155,565
20241220,120700,76721355,2155,2155,2155,2155,0
20241220,120600,76721355,2155,2160,2160,2155,2246
20241220,120500,71873350,2165,2165,2165,2165,0
20241220,120400,71873350,2165,2165,2165,2165,0
20241220,120300,71873350,2165,2165,2165,2165,0
20241220,120200,71873350,2165,2165,2165,2165,0
20241220,120100,71873350,2165,2160,2165,2160,768
20241220,120000,70214380,2160,2160,2160,2160,0
20241220,115900,70214380,2160,2160,2160,2160,0
20241220,115800,70214380,2160,2160,2160,2160,10
20241220,115700,70192780,2165,2165,2165,2165,9
20241220,115600,70173295,2165,2165,2165,2165,0
20241220,115500,70173295,2165,2165,2165,2165,50
20241220,115400,70065045,2160,2160,2160,2160,0
20241220,115300,70065045,2160,2160,2160,2160,400
20241220,115200,69201045,2160,2160,2160,2160,0
20241220,115100,69201045,2160,2160,2160,2160,0
20241220,115000,69201045,2160,2160,2160,2160,5
20241220,114900,69190245,2160,2160,2160,2160,3
20241220,114800,69183765,2165,2165,2165,2165,0
20241220,114700,69183765,2165,2165,2165,2165,0
20241220,114600,69183765,2165,2165,2165,2165,0
20241220,114500,69183765,2165,2165,2165,2165,0
20241220,114400,69183765,2165,2165,2165,2165,0
20241220,114300,69183765,2165,2165,2165,2165,4
20241220,114200,69175105,2165,2165,2165,2165,6
20241220,114100,69162115,2160,2160,2160,2160,0
20241220,114000,69162115,2160,2160,2160,2160,0
20241220,113900,69162115,2160,2160,2160,2160,90
20241220,113800,68967715,2160,2160,2160,2160,1007
20241220,113700,66792595,2170,2170,2170,2170,0
20241220,113600,66792595,2170,2170,2170,2170,0
20241220,113500,66792595,2170,2170,2170,2170,0
20241220,113400,66792595,2170,2170,2170,2170,7
20241220,113300,66777405,2180,2180,2180,2180,0
20241220,113200,66777405,2180,2180,2180,2180,0
20241220,113100,66777405,2180,2180,2180,2180,0
20241220,113000,66777405,2180,2180,2180,2180,0
20241220,112900,66777405,2180,2165,2180,2160,37
20241220,112800,66697370,2165,2180,2180,2165,2001
20241220,112700,62364810,2175,2175,2175,2175,0
20241220,112600,62364810,2175,2175,2175,2175,0
20241220,112500,62364810,2175,2175,2175,2175,0
20241220,112400,62364810,2175,2175,2175,2175,0
20241220,112300,62364810,2175,2175,2175,2175,1
20241220,112200,62362635,2175,2175,2175,2175,1
20241220,112100,62360460,2165,2165,2165,2165,68
20241220,112000,62213240,2180,2180,2180,2180,0
20241220,111900,62213240,2180,2180,2180,2180,0
20241220,111800,62213240,2180,2180,2180,2180,0
20241220,111700,62213240,2180,2180,2180,2180,0
20241220,111600,62213240,2180,2180,2180,2180,0
20241220,111500,62213240,2180,2180,2180,2180,0
20241220,111400,62213240,2180,2180,2180,2180,0
20241220,111300,62213240,2180,2180,2180,2180,0
20241220,111200,62213240,2180,2180,2180,2180,0
20241220,111100,62213240,2180,2180,2180,2180,2
20241220,111000,62208880,2180,2180,2180,2180,0
20241220,110900,62208880,2180,2180,2180,2180,0
20241220,110800,62208880,2180,2180,2180,2180,0
20241220,110700,62208880,2180,2180,2180,2180,3
20241220,110600,62202340,2165,2165,2165,2165,10
20241220,110500,62180690,2180,2180,2180,2180,0
20241220,110400,62180690,2180,2180,2180,2180,0
20241220,110300,62180690,2180,2180,2180,2180,12
20241220,110200,62154530,2180,2180,2180,2180,0
20241220,110100,62154530,2180,2180,2180,2180,0
20241220,110000,62154530,2180,2180,2180,2180,0
20241220,105900,62154530,2180,2180,2180,2180,0
20241220,105800,62154530,2180,2180,2180,2180,4
20241220,105700,62145810,2180,2180,2180,2180,0
20241220,105600,62145810,2180,2180,2180,2180,3
20241220,105500,62139270,2165,2165,2165,2165,0
20241220,105400,62139270,2165,2165,2165,2165,0
20241220,105300,62139270,2165,2165,2165,2165,65
20241220,105200,61998545,2180,2175,2180,2175,22
20241220,105100,61950685,2180,2180,2180,2180,0
20241220,105000,61950685,2180,2180,2180,2180,0
20241220,104900,61950685,2180,2180,2180,2180,0
20241220,104800,61950685,2180,2180,2180,2180,931
20241220,104700,59921105,2175,2175,2175,2175,0
20241220,104600,59921105,2175,2175,2175,2175,112
20241220,104500,59677505,2175,2175,2175,2175,0
20241220,104400,59677505,2175,2175,2175,2175,0
20241220,104300,59677505,2175,2175,2175,2175,0
20241220,104200,59677505,2175,2175,2175,2175,20
20241220,104100,59634005,2175,2175,2175,2175,0
20241220,104000,59634005,2175,2175,2175,2175,1
20241220,103900,59631830,2175,2175,2175,2175,1
20241220,103800,59629655,2175,2175,2175,2175,0
20241220,103700,59629655,2175,2175,2175,2175,0
20241220,103600,59629655,2175,2175,2175,2175,7
20241220,103500,59614430,2175,2165,2175,2165,2
20241220,103400,59610090,2160,2165,2165,2160,18
20241220,103300,59571185,2175,2175,2175,2175,0
20241220,103200,59571185,2175,2175,2175,2175,0
20241220,103100,59571185,2175,2175,2175,2175,0
20241220,103000,59571185,2175,2175,2175,2175,0
20241220,102900,59571185,2175,2175,2175,2175,0
20241220,102800,59571185,2175,2175,2175,2175,1
20241220,102700,59569010,2170,2170,2170,2170,1
20241220,102600,59566840,2160,2160,2160,2160,0
20241220,102500,59566840,2160,2160,2160,2160,59
20241220,102400,59439400,2160,2160,2160,2160,1000
20241220,102300,57279400,2175,2175,2175,2175,0
20241220,102200,57279400,2175,2175,2175,2175,0
20241220,102100,57279400,2175,2175,2175,2175,0
20241220,102000,57279400,2175,2175,2175,2175,0
20241220,101900,57279400,2175,2175,2175,2175,5
20241220,101800,57268525,2165,2165,2165,2165,44
20241220,101700,57173265,2180,2180,2180,2180,0
20241220,101600,57173265,2180,2180,2180,2180,0
20241220,101500,57173265,2180,2180,2180,2180,21
20241220,101400,57127485,2180,2180,2180,2180,16
20241220,101300,57092605,2165,2170,2170,2165,100
20241220,101200,56875990,2180,2180,2180,2180,0
20241220,101100,56875990,2180,2180,2180,2180,0
20241220,101000,56875990,2180,2180,2180,2180,0
20241220,100900,56875990,2180,2175,2180,2175,50
20241220,100800,56767220,2175,2175,2175,2175,0
20241220,100700,56767220,2175,2175,2175,2175,0
20241220,100600,56767220,2175,2160,2175,2160,5
20241220,100500,56756375,2175,2175,2175,2175,9
20241220,100400,56736800,2160,2160,2160,2160,0
20241220,100300,56736800,2160,2160,2160,2160,0
20241220,100200,56736800,2160,2160,2160,2160,0
20241220,100100,56736800,2160,2160,2160,2160,500
20241220,100000,55656800,2160,2165,2165,2160,2000
20241220,095900,51335790,2165,2170,2180,2165,1007
20241220,095800,49153085,2170,2170,2170,2170,894
20241220,095700,47213105,2185,2185,2185,2185,0
20241220,095600,47213105,2185,2180,2185,2170,103
20241220,095500,46988750,2180,2180,2180,2180,16
20241220,095400,46953870,2170,2170,2170,2170,0
20241220,095300,46953870,2170,2175,2175,2170,2251
20241220,095200,42063630,2180,2180,2180,2180,600
20241220,095100,40755630,2180,2180,2180,2180,653
20241220,095000,39332090,2180,2180,2180,2180,0
20241220,094900,39332090,2180,2185,2185,2180,507
20241220,094800,38226735,2185,2185,2185,2185,0
20241220,094700,38226735,2185,2200,2200,2185,2
20241220,094600,38222350,2200,2200,2200,2200,3
20241220,094500,38215750,2200,2200,2200,2200,3
20241220,094400,38209150,2200,2200,2200,2200,2
20241220,094300,38204750,2200,2200,2200,2200,0
20241220,094200,38204750,2200,2200,2200,2200,0
20241220,094100,38204750,2200,2190,2200,2190,1102
20241220,094000,35790855,2190,2190,2190,2190,0
20241220,093900,35790855,2190,2190,2190,2190,5
20241220,093800,35779905,2175,2190,2190,2175,1000
20241220,093700,33603385,2190,2175,2190,2175,220
20241220,093600,33124585,2175,2175,2175,2175,0
20241220,093500,33124585,2175,2175,2175,2175,0
20241220,093400,33124585,2175,2175,2175,2175,0
20241220,093300,33124585,2175,2175,2175,2175,175
20241220,093200,32743960,2170,2180,2180,2170,2269
20241220,093100,27819730,2175,2175,2175,2175,0
20241220,093000,27819730,2175,2175,2175,2175,366
20241220,092900,27023680,2175,2180,2190,2175,217
20241220,092800,26550590,2185,2190,2190,2185,2399
20241220,092700,21298310,2190,2190,2190,2190,5
20241220,092600,21287360,2195,2195,2195,2195,572
20241220,092500,20031820,2200,2205,2215,2200,999
20241220,092400,17833915,2200,2215,2215,2200,72
20241220,092300,17675350,2215,2205,2215,2205,2
20241220,092200,17670930,2205,2215,2215,2205,19
20241220,092100,17629025,2215,2215,2215,2200,166
20241220,092000,17263775,2210,2210,2210,2210,34
20241220,091900,17188635,2215,2220,2220,2215,7
20241220,091800,17173115,2215,2215,2215,2215,10
20241220,091700,17150965,2220,2205,2220,2200,920
20241220,091600,15126940,2205,2210,2210,2205,1159
20241220,091500,12570755,2215,2215,2215,2215,0
20241220,091400,12570755,2215,2215,2215,2215,20
20241220,091300,12526455,2220,2220,2220,2220,1
20241220,091200,12524235,2215,2215,2215,2215,32
20241220,091100,12453355,2220,2220,2220,2220,0
20241220,091000,12453355,2220,2220,2220,2220,100
20241220,090900,12231355,2220,2210,2220,2200,879
20241220,090800,10295350,2225,2225,2225,2225,1
20241220,090700,10293125,2235,2235,2235,2235,0
20241220,090600,10293125,2235,2205,2235,2205,962
20241220,090500,8171885,2205,2205,2205,2205,611
20241220,090400,6824630,2210,2230,2230,2210,2296
20241220,090300,1728440,2245,2245,2245,2245,2
20241220,090200,1723950,2250,2250,2250,2250,0
20241220,090100,1723950,2250,2250,2250,2250,2
20241220,090000,1719450,2250,2265,2265,2250,760