KissMeData/457390/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,214700,1281003680,2230,2230,2230,2230,2601
20241220,214600,1281003680,2230,2230,2230,2230,0
20241220,214500,1281003680,2230,2230,2230,2230,0
20241220,214400,1281003680,2230,2230,2230,2230,0
20241220,214300,1281003680,2230,2230,2230,2230,0
20241220,214200,1281003680,2230,2230,2230,2230,0
20241220,214100,1281003680,2230,2230,2230,2230,0
20241220,214000,1281003680,2230,2230,2230,2230,0
20241220,213900,1281003680,2230,2230,2230,2230,0
20241220,213800,1281003680,2230,2230,2230,2230,0
20241220,213700,1281003680,2230,2230,2230,2230,0
20241220,213600,1281003680,2230,2230,2230,2230,0
20241220,213500,1281003680,2230,2230,2230,2230,0
20241220,213400,1281003680,2230,2230,2230,2230,0
20241220,213300,1281003680,2230,2230,2230,2230,0
20241220,213200,1281003680,2230,2230,2230,2230,0
20241220,213100,1281003680,2230,2230,2230,2230,0
20241220,213000,1281003680,2230,2230,2230,2230,0
20241220,212900,1281003680,2230,2230,2230,2230,0
20241220,212800,1281003680,2230,2230,2230,2230,0
20241220,212700,1281003680,2230,2230,2230,2230,0
20241220,212600,1281003680,2230,2230,2230,2230,0
20241220,212500,1281003680,2230,2230,2230,2230,0
20241220,212400,1281003680,2230,2230,2230,2230,0
20241220,212300,1281003680,2230,2230,2230,2230,0
20241220,212200,1281003680,2230,2230,2230,2230,0
20241220,212100,1281003680,2230,2230,2230,2230,0
20241220,212000,1281003680,2230,2230,2230,2230,0
20241220,211900,1281003680,2230,2230,2230,2230,0
20241220,211800,1281003680,2230,2230,2230,2230,0
20241220,211700,1281003680,2230,2230,2230,2230,2601
20241220,211600,1281003680,2230,2230,2230,2230,0
20241220,211500,1281003680,2230,2230,2230,2230,0
20241220,211400,1281003680,2230,2230,2230,2230,0
20241220,211300,1281003680,2230,2230,2230,2230,0
20241220,211200,1281003680,2230,2230,2230,2230,0
20241220,211100,1281003680,2230,2230,2230,2230,0
20241220,211000,1281003680,2230,2230,2230,2230,0
20241220,210900,1281003680,2230,2230,2230,2230,0
20241220,210800,1281003680,2230,2230,2230,2230,0
20241220,210700,1281003680,2230,2230,2230,2230,0
20241220,210600,1281003680,2230,2230,2230,2230,0
20241220,210500,1281003680,2230,2230,2230,2230,0
20241220,210400,1281003680,2230,2230,2230,2230,0
20241220,210300,1281003680,2230,2230,2230,2230,0
20241220,210200,1281003680,2230,2230,2230,2230,0
20241220,210100,1281003680,2230,2230,2230,2230,0
20241220,210000,1281003680,2230,2230,2230,2230,0
20241220,205900,1281003680,2230,2230,2230,2230,0
20241220,205800,1281003680,2230,2230,2230,2230,0
20241220,205700,1281003680,2230,2230,2230,2230,0
20241220,205600,1281003680,2230,2230,2230,2230,0
20241220,205500,1281003680,2230,2230,2230,2230,0
20241220,205400,1281003680,2230,2230,2230,2230,0
20241220,205300,1281003680,2230,2230,2230,2230,0
20241220,205200,1281003680,2230,2230,2230,2230,0
20241220,205100,1281003680,2230,2230,2230,2230,0
20241220,205000,1281003680,2230,2230,2230,2230,0
20241220,204900,1281003680,2230,2230,2230,2230,0
20241220,204800,1281003680,2230,2230,2230,2230,0
20241220,204700,1281003680,2230,2230,2230,2230,2601
20241220,204600,1281003680,2230,2230,2230,2230,0
20241220,204500,1281003680,2230,2230,2230,2230,0
20241220,204400,1281003680,2230,2230,2230,2230,0
20241220,204300,1281003680,2230,2230,2230,2230,0
20241220,204200,1281003680,2230,2230,2230,2230,0
20241220,204100,1281003680,2230,2230,2230,2230,0
20241220,204000,1281003680,2230,2230,2230,2230,0
20241220,203900,1281003680,2230,2230,2230,2230,0
20241220,203800,1281003680,2230,2230,2230,2230,0
20241220,203700,1281003680,2230,2230,2230,2230,0
20241220,203600,1281003680,2230,2230,2230,2230,0
20241220,203500,1281003680,2230,2230,2230,2230,0
20241220,203400,1281003680,2230,2230,2230,2230,0
20241220,203300,1281003680,2230,2230,2230,2230,0
20241220,203200,1281003680,2230,2230,2230,2230,0
20241220,203100,1281003680,2230,2230,2230,2230,0
20241220,203000,1281003680,2230,2230,2230,2230,0
20241220,202900,1281003680,2230,2230,2230,2230,0
20241220,202800,1281003680,2230,2230,2230,2230,0
20241220,202700,1281003680,2230,2230,2230,2230,0
20241220,202600,1281003680,2230,2230,2230,2230,0
20241220,202500,1281003680,2230,2230,2230,2230,0
20241220,202400,1281003680,2230,2230,2230,2230,0
20241220,202300,1281003680,2230,2230,2230,2230,0
20241220,202200,1281003680,2230,2230,2230,2230,0
20241220,202100,1281003680,2230,2230,2230,2230,0
20241220,202000,1281003680,2230,2230,2230,2230,0
20241220,201900,1281003680,2230,2230,2230,2230,0
20241220,201800,1281003680,2230,2230,2230,2230,0
20241220,201700,1281003680,2230,2230,2230,2230,2601
20241220,201600,1281003680,2230,2230,2230,2230,0
20241220,201500,1281003680,2230,2230,2230,2230,0
20241220,201400,1281003680,2230,2230,2230,2230,0
20241220,201300,1281003680,2230,2230,2230,2230,0
20241220,201200,1281003680,2230,2230,2230,2230,0
20241220,201100,1281003680,2230,2230,2230,2230,0
20241220,201000,1281003680,2230,2230,2230,2230,0
20241220,200900,1281003680,2230,2230,2230,2230,0
20241220,200800,1281003680,2230,2230,2230,2230,0
20241220,200700,1281003680,2230,2230,2230,2230,0
20241220,200600,1281003680,2230,2230,2230,2230,0
20241220,200500,1281003680,2230,2230,2230,2230,0
20241220,200400,1281003680,2230,2230,2230,2230,0
20241220,200300,1281003680,2230,2230,2230,2230,0
20241220,200200,1281003680,2230,2230,2230,2230,0
20241220,200100,1281003680,2230,2230,2230,2230,0
20241220,200000,1281003680,2230,2230,2230,2230,0
20241220,195900,1281003680,2230,2230,2230,2230,0
20241220,195800,1281003680,2230,2230,2230,2230,0
20241220,195700,1281003680,2230,2230,2230,2230,0
20241220,195600,1281003680,2230,2230,2230,2230,0
20241220,195500,1281003680,2230,2230,2230,2230,0
20241220,195400,1281003680,2230,2230,2230,2230,0
20241220,195300,1281003680,2230,2230,2230,2230,0
20241220,195200,1281003680,2230,2230,2230,2230,0
20241220,195100,1281003680,2230,2230,2230,2230,0
20241220,195000,1281003680,2230,2230,2230,2230,0
20241220,194900,1281003680,2230,2230,2230,2230,0
20241220,194800,1281003680,2230,2230,2230,2230,0
20241220,194700,1281003680,2230,2230,2230,2230,2601
20241220,194600,1281003680,2230,2230,2230,2230,0
20241220,194500,1281003680,2230,2230,2230,2230,0
20241220,194400,1281003680,2230,2230,2230,2230,0
20241220,194300,1281003680,2230,2230,2230,2230,0
20241220,194200,1281003680,2230,2230,2230,2230,0
20241220,194100,1281003680,2230,2230,2230,2230,0
20241220,194000,1281003680,2230,2230,2230,2230,0
20241220,193900,1281003680,2230,2230,2230,2230,0
20241220,193800,1281003680,2230,2230,2230,2230,0
20241220,193700,1281003680,2230,2230,2230,2230,0
20241220,193600,1281003680,2230,2230,2230,2230,0
20241220,193500,1281003680,2230,2230,2230,2230,0
20241220,193400,1281003680,2230,2230,2230,2230,0
20241220,193300,1281003680,2230,2230,2230,2230,0
20241220,193200,1281003680,2230,2230,2230,2230,0
20241220,193100,1281003680,2230,2230,2230,2230,0
20241220,193000,1281003680,2230,2230,2230,2230,0
20241220,192900,1281003680,2230,2230,2230,2230,0
20241220,192800,1281003680,2230,2230,2230,2230,0
20241220,192700,1281003680,2230,2230,2230,2230,0
20241220,192600,1281003680,2230,2230,2230,2230,0
20241220,192500,1281003680,2230,2230,2230,2230,0
20241220,192400,1281003680,2230,2230,2230,2230,0
20241220,192300,1281003680,2230,2230,2230,2230,0
20241220,192200,1281003680,2230,2230,2230,2230,0
20241220,192100,1281003680,2230,2230,2230,2230,0
20241220,192000,1281003680,2230,2230,2230,2230,0
20241220,191900,1281003680,2230,2230,2230,2230,0
20241220,191800,1281003680,2230,2230,2230,2230,0
20241220,191700,1281003680,2230,2230,2230,2230,2601
20241220,191600,1281003680,2230,2230,2230,2230,0
20241220,191500,1281003680,2230,2230,2230,2230,0
20241220,191400,1281003680,2230,2230,2230,2230,0
20241220,191300,1281003680,2230,2230,2230,2230,0
20241220,191200,1281003680,2230,2230,2230,2230,0
20241220,191100,1281003680,2230,2230,2230,2230,0
20241220,191000,1281003680,2230,2230,2230,2230,0
20241220,190900,1281003680,2230,2230,2230,2230,0
20241220,190800,1281003680,2230,2230,2230,2230,0
20241220,190700,1281003680,2230,2230,2230,2230,0
20241220,190600,1281003680,2230,2230,2230,2230,0
20241220,190500,1281003680,2230,2230,2230,2230,0
20241220,190400,1281003680,2230,2230,2230,2230,0
20241220,190300,1281003680,2230,2230,2230,2230,0
20241220,190200,1281003680,2230,2230,2230,2230,0
20241220,190100,1281003680,2230,2230,2230,2230,0
20241220,190000,1281003680,2230,2230,2230,2230,0
20241220,185900,1281003680,2230,2230,2230,2230,0
20241220,185800,1281003680,2230,2230,2230,2230,0
20241220,185700,1281003680,2230,2230,2230,2230,0
20241220,185600,1281003680,2230,2230,2230,2230,0
20241220,185500,1281003680,2230,2230,2230,2230,0
20241220,185400,1281003680,2230,2230,2230,2230,0
20241220,185300,1281003680,2230,2230,2230,2230,0
20241220,185200,1281003680,2230,2230,2230,2230,0
20241220,185100,1281003680,2230,2230,2230,2230,0
20241220,185000,1281003680,2230,2230,2230,2230,0
20241220,184900,1281003680,2230,2230,2230,2230,0
20241220,184800,1281003680,2230,2230,2230,2230,0
20241220,184700,1281003680,2230,2230,2230,2230,2601
20241220,184600,1281003680,2230,2230,2230,2230,0
20241220,184500,1281003680,2230,2230,2230,2230,0
20241220,184400,1281003680,2230,2230,2230,2230,0
20241220,184300,1281003680,2230,2230,2230,2230,0
20241220,184200,1281003680,2230,2230,2230,2230,0
20241220,184100,1281003680,2230,2230,2230,2230,0
20241220,184000,1281003680,2230,2230,2230,2230,0
20241220,183900,1281003680,2230,2230,2230,2230,0
20241220,183800,1281003680,2230,2230,2230,2230,0
20241220,183700,1281003680,2230,2230,2230,2230,0
20241220,183600,1281003680,2230,2230,2230,2230,0
20241220,183500,1281003680,2230,2230,2230,2230,0
20241220,183400,1281003680,2230,2230,2230,2230,0
20241220,183300,1281003680,2230,2230,2230,2230,0
20241220,183200,1281003680,2230,2230,2230,2230,0
20241220,183100,1281003680,2230,2230,2230,2230,0
20241220,183000,1281003680,2230,2230,2230,2230,0
20241220,182900,1281003680,2230,2230,2230,2230,0
20241220,182800,1281003680,2230,2230,2230,2230,0
20241220,182700,1281003680,2230,2230,2230,2230,0
20241220,182600,1281003680,2230,2230,2230,2230,0
20241220,182500,1281003680,2230,2230,2230,2230,0
20241220,182400,1281003680,2230,2230,2230,2230,0
20241220,182300,1281003680,2230,2230,2230,2230,0
20241220,182200,1281003680,2230,2230,2230,2230,0
20241220,182100,1281003680,2230,2230,2230,2230,0
20241220,182000,1281003680,2230,2230,2230,2230,0
20241220,181900,1281003680,2230,2230,2230,2230,0
20241220,181800,1281003680,2230,2230,2230,2230,0
20241220,181700,1281003680,2230,2230,2230,2230,2601
20241220,181600,1281003680,2230,2230,2230,2230,0
20241220,181500,1281003680,2230,2230,2230,2230,0
20241220,181400,1281003680,2230,2230,2230,2230,0
20241220,181300,1281003680,2230,2230,2230,2230,0
20241220,181200,1281003680,2230,2230,2230,2230,0
20241220,181100,1281003680,2230,2230,2230,2230,0
20241220,181000,1281003680,2230,2230,2230,2230,0
20241220,180900,1281003680,2230,2230,2230,2230,0
20241220,180800,1281003680,2230,2230,2230,2230,0
20241220,180700,1281003680,2230,2230,2230,2230,0
20241220,180600,1281003680,2230,2230,2230,2230,0
20241220,180500,1281003680,2230,2230,2230,2230,0
20241220,180400,1281003680,2230,2230,2230,2230,0
20241220,180300,1281003680,2230,2230,2230,2230,0
20241220,180200,1281003680,2230,2230,2230,2230,0
20241220,180100,1281003680,2230,2230,2230,2230,0
20241220,180000,1281003680,2230,2230,2230,2230,0
20241220,175900,1281003680,2230,2230,2230,2230,0
20241220,175800,1281003680,2230,2230,2230,2230,0
20241220,175700,1281003680,2230,2230,2230,2230,0
20241220,175600,1281003680,2230,2230,2230,2230,0
20241220,175500,1281003680,2230,2230,2230,2230,0
20241220,175400,1281003680,2230,2230,2230,2230,0
20241220,175300,1281003680,2230,2230,2230,2230,0
20241220,175200,1281003680,2230,2230,2230,2230,0
20241220,175100,1281003680,2230,2230,2230,2230,0
20241220,175000,1281003680,2230,2230,2230,2230,0
20241220,174900,1281003680,2230,2230,2230,2230,0
20241220,174800,1281003680,2230,2230,2230,2230,0
20241220,174700,1281003680,2230,2230,2230,2230,2601
20241220,174600,1281003680,2230,2230,2230,2230,0
20241220,174500,1281003680,2230,2230,2230,2230,0
20241220,174400,1281003680,2230,2230,2230,2230,0
20241220,174300,1281003680,2230,2230,2230,2230,0
20241220,174200,1281003680,2230,2230,2230,2230,0
20241220,174100,1281003680,2230,2230,2230,2230,0
20241220,174000,1281003680,2230,2230,2230,2230,0
20241220,173900,1281003680,2230,2230,2230,2230,0
20241220,173800,1281003680,2230,2230,2230,2230,0
20241220,173700,1281003680,2230,2230,2230,2230,0
20241220,173600,1281003680,2230,2230,2230,2230,0
20241220,173500,1281003680,2230,2230,2230,2230,0
20241220,173400,1281003680,2230,2230,2230,2230,0
20241220,173300,1281003680,2230,2230,2230,2230,0
20241220,173200,1281003680,2230,2230,2230,2230,0
20241220,173100,1281003680,2230,2230,2230,2230,0
20241220,173000,1281003680,2230,2230,2230,2230,0
20241220,172900,1281003680,2230,2230,2230,2230,0
20241220,172800,1281003680,2230,2230,2230,2230,0
20241220,172700,1281003680,2230,2230,2230,2230,0
20241220,172600,1281003680,2230,2230,2230,2230,0
20241220,172500,1281003680,2230,2230,2230,2230,0
20241220,172400,1281003680,2230,2230,2230,2230,0
20241220,172300,1281003680,2230,2230,2230,2230,0
20241220,172200,1281003680,2230,2230,2230,2230,0
20241220,172100,1281003680,2230,2230,2230,2230,0
20241220,172000,1281003680,2230,2230,2230,2230,0
20241220,171900,1281003680,2230,2230,2230,2230,0
20241220,171800,1281003680,2230,2230,2230,2230,0
20241220,171700,1281003680,2230,2230,2230,2230,2601
20241220,171600,1281003680,2230,2230,2230,2230,0
20241220,171500,1281003680,2230,2230,2230,2230,0
20241220,171400,1281003680,2230,2230,2230,2230,0
20241220,171300,1281003680,2230,2230,2230,2230,0
20241220,171200,1281003680,2230,2230,2230,2230,0
20241220,171100,1281003680,2230,2230,2230,2230,0
20241220,171000,1281003680,2230,2230,2230,2230,0
20241220,170900,1281003680,2230,2230,2230,2230,0
20241220,170800,1281003680,2230,2230,2230,2230,0
20241220,170700,1281003680,2230,2230,2230,2230,0
20241220,170600,1281003680,2230,2230,2230,2230,0
20241220,170500,1281003680,2230,2230,2230,2230,0
20241220,170400,1281003680,2230,2230,2230,2230,0
20241220,170300,1281003680,2230,2230,2230,2230,0
20241220,170200,1281003680,2230,2230,2230,2230,0
20241220,170100,1281003680,2230,2230,2230,2230,0
20241220,170000,1281003680,2230,2230,2230,2230,0
20241220,165900,1281003680,2230,2230,2230,2230,0
20241220,165800,1281003680,2230,2230,2230,2230,0
20241220,165700,1281003680,2230,2230,2230,2230,0
20241220,165600,1281003680,2230,2230,2230,2230,0
20241220,165500,1281003680,2230,2230,2230,2230,0
20241220,165400,1281003680,2230,2230,2230,2230,0
20241220,165300,1281003680,2230,2230,2230,2230,0
20241220,165200,1281003680,2230,2230,2230,2230,0
20241220,165100,1281003680,2230,2230,2230,2230,0
20241220,165000,1281003680,2230,2230,2230,2230,0
20241220,164900,1281003680,2230,2230,2230,2230,0
20241220,164800,1281003680,2230,2230,2230,2230,0
20241220,164700,1281003680,2230,2230,2230,2230,2601
20241220,164600,1281003680,2230,2230,2230,2230,0
20241220,164500,1281003680,2230,2230,2230,2230,0
20241220,164400,1281003680,2230,2230,2230,2230,0
20241220,164300,1281003680,2230,2230,2230,2230,0
20241220,164200,1281003680,2230,2230,2230,2230,0
20241220,164100,1281003680,2230,2230,2230,2230,0
20241220,164000,1281003680,2230,2230,2230,2230,0
20241220,163900,1281003680,2230,2230,2230,2230,0
20241220,163800,1281003680,2230,2230,2230,2230,0
20241220,163700,1281003680,2230,2230,2230,2230,0
20241220,163600,1281003680,2230,2230,2230,2230,0
20241220,163500,1281003680,2230,2230,2230,2230,0
20241220,163400,1281003680,2230,2230,2230,2230,0
20241220,163300,1281003680,2230,2230,2230,2230,0
20241220,163200,1281003680,2230,2230,2230,2230,0
20241220,163100,1281003680,2230,2230,2230,2230,0
20241220,163000,1281003680,2230,2230,2230,2230,0
20241220,162900,1281003680,2230,2230,2230,2230,0
20241220,162800,1281003680,2230,2230,2230,2230,0
20241220,162700,1281003680,2230,2230,2230,2230,0
20241220,162600,1281003680,2230,2230,2230,2230,0
20241220,162500,1281003680,2230,2230,2230,2230,0
20241220,162400,1281003680,2230,2230,2230,2230,0
20241220,162300,1281003680,2230,2230,2230,2230,0
20241220,162200,1281003680,2230,2230,2230,2230,0
20241220,162100,1281003680,2230,2230,2230,2230,0
20241220,162000,1281003680,2230,2230,2230,2230,0
20241220,161900,1281003680,2230,2230,2230,2230,0
20241220,161800,1281003680,2230,2230,2230,2230,0
20241220,161700,1281003680,2230,2230,2230,2230,2601
20241220,161600,1281003680,2230,2230,2230,2230,0
20241220,161500,1281003680,2230,2230,2230,2230,0
20241220,161400,1281003680,2230,2230,2230,2230,0
20241220,161300,1281003680,2230,2230,2230,2230,0
20241220,161200,1281003680,2230,2230,2230,2230,0
20241220,161100,1281003680,2230,2230,2230,2230,0
20241220,161000,1281003680,2230,2230,2230,2230,0
20241220,160900,1281003680,2230,2230,2230,2230,0
20241220,160800,1281003680,2230,2230,2230,2230,0
20241220,160700,1281003680,2230,2230,2230,2230,0
20241220,160600,1281003680,2230,2230,2230,2230,0
20241220,160500,1281003680,2230,2230,2230,2230,0
20241220,160400,1281003680,2230,2230,2230,2230,0
20241220,160300,1281003680,2230,2230,2230,2230,0
20241220,160200,1281003680,2230,2230,2230,2230,0
20241220,160100,1281003680,2230,2230,2230,2230,0
20241220,160000,1281003680,2230,2230,2230,2230,0
20241220,155900,1281003680,2230,2230,2230,2230,0
20241220,155800,1281003680,2230,2230,2230,2230,0
20241220,155700,1281003680,2230,2230,2230,2230,0
20241220,155600,1281003680,2230,2230,2230,2230,0
20241220,155500,1281003680,2230,2230,2230,2230,0
20241220,155400,1281003680,2230,2230,2230,2230,0
20241220,155300,1281003680,2230,2230,2230,2230,0
20241220,155200,1281003680,2230,2230,2230,2230,0
20241220,155100,1281003680,2230,2230,2230,2230,0
20241220,155000,1281003680,2230,2230,2230,2230,0
20241220,154900,1281003680,2230,2230,2230,2230,0
20241220,154800,1281003680,2230,2230,2230,2230,0
20241220,154700,1281003680,2230,2230,2230,2230,2601
20241220,154600,1281003680,2230,2230,2230,2230,0
20241220,154500,1281003680,2230,2230,2230,2230,0
20241220,154400,1281003680,2230,2230,2230,2230,0
20241220,154300,1281003680,2230,2230,2230,2230,0
20241220,154200,1281003680,2230,2230,2230,2230,0
20241220,154100,1281003680,2230,2230,2230,2230,0
20241220,154000,1281003680,2230,2230,2230,2230,0
20241220,153900,1281003680,2230,2230,2230,2230,0
20241220,153800,1281003680,2230,2230,2230,2230,0
20241220,153700,1281003680,2230,2230,2230,2230,0
20241220,153600,1281003680,2230,2230,2230,2230,0
20241220,153500,1281003680,2230,2230,2230,2230,0
20241220,153400,1281003680,2230,2230,2230,2230,0
20241220,153300,1281003680,2230,2230,2230,2230,0
20241220,153200,1281003680,2230,2230,2230,2230,0
20241220,153100,1281003680,2230,2230,2230,2230,0
20241220,153000,1281003680,2230,2230,2230,2230,2601
20241220,152900,1275203450,2230,2230,2230,2230,0
20241220,152800,1275203450,2230,2230,2230,2230,0
20241220,152700,1275203450,2230,2230,2230,2230,0
20241220,152600,1275203450,2230,2230,2230,2230,0
20241220,152500,1275203450,2230,2230,2230,2230,0
20241220,152400,1275203450,2230,2230,2230,2230,0
20241220,152300,1275203450,2230,2230,2230,2230,0
20241220,152200,1275203450,2230,2230,2230,2230,0
20241220,152100,1275203450,2230,2230,2230,2230,0
20241220,152000,1275203450,2230,2230,2230,2230,0
20241220,151900,1275203450,2230,2225,2230,2225,44
20241220,151800,1275105355,2210,2210,2210,2210,0
20241220,151700,1275105355,2210,2210,2210,2210,185
20241220,151600,1274696505,2210,2210,2210,2210,200
20241220,151500,1274254505,2210,2210,2210,2210,184
20241220,151400,1273847865,2210,2210,2210,2210,0
20241220,151300,1273847865,2210,2210,2210,2210,184
20241220,151200,1273441225,2210,2210,2210,2210,0
20241220,151100,1273441225,2210,2210,2210,2210,185
20241220,151000,1273032375,2215,2215,2215,2215,0
20241220,150900,1273032375,2215,2215,2215,2215,231
20241220,150800,1272520710,2230,2230,2230,2230,5594
20241220,150700,1260046090,2230,2215,2230,2215,3460
20241220,150600,1252333050,2215,2215,2215,2215,0
20241220,150500,1252333050,2215,2215,2215,2215,185
20241220,150400,1251923275,2210,2210,2210,2210,0
20241220,150300,1251923275,2210,2220,2230,2210,2684
20241220,150200,1245942035,2210,2210,2210,2210,0
20241220,150100,1245942035,2210,2210,2210,2210,185
20241220,150000,1245533185,2210,2210,2210,2210,99
20241220,145900,1245314395,2210,2210,2210,2210,185
20241220,145800,1244905545,2210,2210,2210,2210,184
20241220,145700,1244498905,2215,2215,2215,2215,100
20241220,145600,1244277405,2210,2210,2210,2210,185
20241220,145500,1243868555,2210,2210,2210,2210,0
20241220,145400,1243868555,2210,2210,2210,2210,184
20241220,145300,1243461915,2215,2215,2215,2215,5
20241220,145200,1243450840,2210,2200,2210,2200,1296
20241220,145100,1240588530,2200,2200,2200,2200,0
20241220,145000,1240588530,2200,2200,2200,2200,184
20241220,144900,1240183730,2200,2200,2200,2200,0
20241220,144800,1240183730,2200,2205,2205,2200,571
20241220,144700,1238927280,2200,2200,2200,2200,0
20241220,144600,1238927280,2200,2190,2200,2190,360
20241220,144500,1238137755,2190,2190,2190,2190,300
20241220,144400,1237480755,2190,2190,2190,2190,184
20241220,144300,1237077795,2190,2190,2190,2190,0
20241220,144200,1237077795,2190,2190,2190,2190,185
20241220,144100,1236672645,2195,2190,2195,2190,218
20241220,144000,1236195055,2190,2190,2190,2190,0
20241220,143900,1236195055,2190,2190,2190,2190,185
20241220,143800,1235789905,2190,2190,2190,2190,0
20241220,143700,1235789905,2190,2190,2190,2190,185
20241220,143600,1235384755,2190,2190,2190,2190,0
20241220,143500,1235384755,2190,2190,2190,2190,292
20241220,143400,1234745275,2190,2190,2190,2190,0
20241220,143300,1234745275,2190,2190,2190,2190,185
20241220,143200,1234340125,2190,2190,2190,2190,0
20241220,143100,1234340125,2190,2195,2195,2190,184
20241220,143000,1233936915,2190,2190,2190,2190,0
20241220,142900,1233936915,2190,2190,2190,2190,185
20241220,142800,1233531765,2190,2190,2190,2190,0
20241220,142700,1233531765,2190,2190,2190,2190,185
20241220,142600,1233126615,2190,2190,2190,2190,0
20241220,142500,1233126615,2190,2190,2190,2190,184
20241220,142400,1232723655,2190,2190,2190,2190,0
20241220,142300,1232723655,2190,2190,2190,2190,185
20241220,142200,1232318505,2190,2190,2190,2190,184
20241220,142100,1231915545,2190,2190,2190,2190,0
20241220,142000,1231915545,2190,2190,2190,2190,185
20241220,141900,1231510395,2190,2190,2190,2190,0
20241220,141800,1231510395,2190,2190,2190,2190,185
20241220,141700,1231105245,2190,2190,2190,2190,0
20241220,141600,1231105245,2190,2195,2195,2190,184
20241220,141500,1230701490,2195,2195,2195,2195,0
20241220,141400,1230701490,2195,2205,2205,2195,17597
20241220,141300,1192008280,2205,2205,2205,2205,0
20241220,141200,1192008280,2205,2205,2205,2205,184
20241220,141100,1191602560,2205,2205,2205,2205,0
20241220,141000,1191602560,2205,2205,2205,2205,185
20241220,140900,1191194635,2205,2205,2205,2205,930
20241220,140800,1189143985,2205,2205,2205,2205,184
20241220,140700,1188738265,2205,2205,2205,2205,0
20241220,140600,1188738265,2205,2205,2205,2205,185
20241220,140500,1188330340,2205,2210,2210,2205,211
20241220,140400,1187864485,2210,2210,2210,2210,0
20241220,140300,1187864485,2210,2210,2210,2210,290
20241220,140200,1187223585,2210,2205,2210,2205,191
20241220,140100,1186801930,2200,2200,2200,2200,185
20241220,140000,1186394930,2200,2200,2200,2200,0
20241220,135900,1186394930,2200,2200,2200,2200,184
20241220,135800,1185990130,2195,2195,2195,2195,0
20241220,135700,1185990130,2195,2195,2195,2195,185
20241220,135600,1185584055,2190,2190,2190,2190,0
20241220,135500,1185584055,2190,2190,2190,2190,185
20241220,135400,1185178905,2190,2190,2190,2190,0
20241220,135300,1185178905,2190,2205,2205,2190,1584
20241220,135200,1181688945,2190,2190,2190,2190,0
20241220,135100,1181688945,2190,2190,2190,2190,185
20241220,135000,1181283795,2190,2190,2190,2190,0
20241220,134900,1181283795,2190,2190,2190,2190,184
20241220,134800,1180880835,2190,2190,2190,2190,0
20241220,134700,1180880835,2190,2190,2190,2190,185
20241220,134600,1180475685,2190,2190,2190,2190,185
20241220,134500,1180070535,2190,2190,2190,2190,0
20241220,134400,1180070535,2190,2190,2190,2190,184
20241220,134300,1179667575,2205,2190,2205,2190,5000
20241220,134200,1168655680,2185,2180,2185,2180,224
20241220,134100,1168167165,2180,2180,2180,2180,0
20241220,134000,1168167165,2180,2180,2180,2180,184
20241220,133900,1167766045,2180,2180,2180,2180,0
20241220,133800,1167766045,2180,2180,2180,2180,8185
20241220,133700,1149922745,2185,2185,2185,2185,1
20241220,133600,1149920560,2180,2180,2180,2180,185
20241220,133500,1149517260,2180,2180,2180,2180,0
20241220,133400,1149517260,2180,2180,2180,2180,184
20241220,133300,1149116140,2180,2180,2180,2180,0
20241220,133200,1149116140,2180,2180,2180,2180,185
20241220,133100,1148712840,2180,2180,2180,2180,0
20241220,133000,1148712840,2180,2180,2180,2180,184
20241220,132900,1148311720,2180,2180,2180,2180,185
20241220,132800,1147908420,2180,2180,2180,2180,0
20241220,132700,1147908420,2180,2180,2180,2180,184
20241220,132600,1147507300,2180,2180,2180,2180,0
20241220,132500,1147507300,2180,2180,2180,2180,185
20241220,132400,1147104000,2180,2180,2180,2180,0
20241220,132300,1147104000,2180,2180,2185,2180,1195
20241220,132200,1144498850,2180,2180,2180,2180,0
20241220,132100,1144498850,2180,2180,2180,2180,184
20241220,132000,1144097730,2180,2180,2180,2180,0
20241220,131900,1144097730,2180,2180,2180,2180,185
20241220,131800,1143694430,2180,2180,2180,2180,0
20241220,131700,1143694430,2180,2180,2180,2180,184
20241220,131600,1143293310,2180,2180,2180,2180,0
20241220,131500,1143293310,2180,2175,2180,2175,300
20241220,131400,1142639635,2170,2170,2170,2170,0
20241220,131300,1142639635,2170,2170,2170,2170,185
20241220,131200,1142238185,2170,2170,2170,2170,12184
20241220,131100,1115798905,2170,2170,2170,2170,0
20241220,131000,1115798905,2170,2170,2170,2170,185
20241220,130900,1115397455,2175,2175,2175,2175,208
20241220,130800,1114945055,2175,2175,2175,2175,184
20241220,130700,1114544855,2175,2175,2175,2175,108
20241220,130600,1114309955,2170,2170,2170,2170,185
20241220,130500,1113908505,2170,2170,2170,2170,0
20241220,130400,1113908505,2170,2170,2170,2170,185
20241220,130300,1113507055,2170,2170,2170,2170,0
20241220,130200,1113507055,2170,2170,2170,2170,184
20241220,130100,1113107775,2170,2170,2170,2170,0
20241220,130000,1113107775,2170,2170,2170,2170,185
20241220,125900,1112706325,2170,2170,2170,2170,0
20241220,125800,1112706325,2170,2170,2170,2170,184
20241220,125700,1112307045,2170,2170,2170,2170,0
20241220,125600,1112307045,2170,2170,2170,2170,185
20241220,125500,1111905595,2170,2170,2170,2170,0
20241220,125400,1111905595,2170,2170,2170,2170,185
20241220,125300,1111504145,2170,2170,2170,2170,184
20241220,125200,1111104865,2170,2170,2170,2170,0
20241220,125100,1111104865,2170,2170,2170,2170,185
20241220,125000,1110703415,2170,2175,2175,2170,2911
20241220,124900,1104381965,2175,2175,2175,2175,184
20241220,124800,1103981765,2175,2175,2175,2175,0
20241220,124700,1103981765,2175,2175,2175,2175,185
20241220,124600,1103579390,2175,2175,2175,2175,0
20241220,124500,1103579390,2175,2175,2175,2175,184
20241220,124400,1103179190,2175,2175,2175,2175,0
20241220,124300,1103179190,2175,2175,2175,2175,185
20241220,124200,1102776815,2175,2175,2175,2175,0
20241220,124100,1102776815,2175,2180,2180,2175,235
20241220,124000,1102265440,2175,2175,2175,2175,0
20241220,123900,1102265440,2175,2175,2175,2175,184
20241220,123800,1101865240,2175,2175,2175,2175,0
20241220,123700,1101865240,2175,2175,2175,2175,185
20241220,123600,1101462865,2170,2170,2170,2170,234
20241220,123500,1100955085,2200,2180,2200,2180,3617
20241220,123400,1093009565,2175,2175,2175,2175,185
20241220,123300,1092607190,2170,2170,2170,2170,0
20241220,123200,1092607190,2170,2180,2180,2170,185
20241220,123100,1092205540,2180,2180,2180,2180,0
20241220,123000,1092205540,2180,2180,2180,2180,184
20241220,122900,1091804420,2180,2180,2180,2180,0
20241220,122800,1091804420,2180,2180,2180,2180,185
20241220,122700,1091401120,2180,2180,2180,2180,0
20241220,122600,1091401120,2180,2185,2185,2180,184
20241220,122500,1090999750,2190,2190,2190,2190,2
20241220,122400,1090995370,2180,2180,2180,2180,185
20241220,122300,1090592070,2180,2180,2180,2180,0
20241220,122200,1090592070,2180,2180,2180,2180,185
20241220,122100,1090188770,2180,2180,2180,2180,0
20241220,122000,1090188770,2180,2185,2185,2180,184
20241220,121900,1089787355,2185,2185,2185,2185,0
20241220,121800,1089787355,2185,2185,2185,2185,185
20241220,121700,1089383130,2185,2185,2185,2185,184
20241220,121600,1088981090,2185,2185,2185,2185,0
20241220,121500,1088981090,2185,2185,2185,2185,195
20241220,121400,1088555015,2185,2185,2185,2185,0
20241220,121300,1088555015,2185,2190,2190,2185,185
20241220,121200,1088150290,2190,2190,2190,2190,46
20241220,121100,1088049550,2185,2185,2185,2185,184
20241220,121000,1087647510,2185,2185,2185,2185,0
20241220,120900,1087647510,2185,2185,2185,2185,185
20241220,120800,1087243285,2185,2185,2185,2185,0
20241220,120700,1087243285,2185,2185,2185,2185,184
20241220,120600,1086841245,2185,2185,2185,2185,0
20241220,120500,1086841245,2185,2185,2185,2185,185
20241220,120400,1086437020,2185,2185,2185,2185,0
20241220,120300,1086437020,2185,2185,2185,2185,184
20241220,120200,1086034980,2190,2190,2190,2190,4
20241220,120100,1086026220,2185,2185,2185,2185,185
20241220,120000,1085621995,2185,2185,2185,2185,185
20241220,115900,1085217770,2185,2185,2185,2185,0
20241220,115800,1085217770,2185,2180,2185,2180,234
20241220,115700,1084707400,2180,2180,2180,2180,0
20241220,115600,1084707400,2180,2180,2180,2180,185
20241220,115500,1084304100,2180,2180,2180,2180,235
20241220,115400,1083791800,2175,2175,2175,2175,184
20241220,115300,1083391600,2170,2170,2170,2170,0
20241220,115200,1083391600,2170,2170,2170,2170,185
20241220,115100,1082990150,2165,2165,2165,2165,0
20241220,115000,1082990150,2165,2165,2165,2165,185
20241220,114900,1082589625,2160,2160,2160,2160,0
20241220,114800,1082589625,2160,2170,2170,2160,184
20241220,114700,1082191535,2170,2170,2170,2170,0
20241220,114600,1082191535,2170,2170,2170,2170,185
20241220,114500,1081790085,2170,2170,2170,2170,50
20241220,114400,1081681585,2160,2160,2160,2160,184
20241220,114300,1081284145,2160,2160,2160,2160,0
20241220,114200,1081284145,2160,2160,2160,2160,185
20241220,114100,1080884545,2160,2160,2160,2160,185
20241220,114000,1080484945,2160,2160,2160,2160,0
20241220,113900,1080484945,2160,2160,2160,2160,184
20241220,113800,1080087505,2160,2160,2160,2160,0
20241220,113700,1080087505,2160,2160,2160,2160,185
20241220,113600,1079687905,2155,2155,2155,2155,0
20241220,113500,1079687905,2155,2155,2155,2155,184
20241220,113400,1079291385,2155,2165,2165,2155,22550
20241220,113300,1030686525,2165,2165,2165,2165,1685
20241220,113200,1027038500,2165,2165,2165,2165,400
20241220,113100,1026172500,2165,2175,2175,2165,185
20241220,113000,1025771065,2175,2175,2175,2175,0
20241220,112900,1025771065,2175,2190,2190,2175,229
20241220,112800,1025272290,2190,2195,2195,2190,15836
20241220,112700,990578270,2195,2195,2195,2195,190
20241220,112600,990161220,2195,2195,2195,2195,0
20241220,112500,990161220,2195,2210,2210,2195,187
20241220,112400,989750675,2215,2215,2215,2215,627
20241220,112300,988361870,2220,2220,2220,2220,6551
20241220,112200,973818650,2220,2220,2220,2220,2184
20241220,112100,968970170,2220,2220,2220,2220,0
20241220,112000,968970170,2220,2220,2220,2220,185
20241220,111900,968559470,2230,2230,2230,2230,2
20241220,111800,968555010,2220,2220,2220,2220,185
20241220,111700,968144310,2230,2230,2230,2230,25
20241220,111600,968088560,2220,2220,2220,2220,184
20241220,111500,967680080,2220,2220,2220,2220,1000
20241220,111400,965460080,2220,2220,2220,2220,185
20241220,111300,965049380,2220,2220,2220,2220,0
20241220,111200,965049380,2220,2220,2220,2220,184
20241220,111100,964640900,2220,2220,2220,2220,0
20241220,111000,964640900,2220,2225,2230,2220,1006
20241220,110900,962400385,2220,2220,2220,2220,0
20241220,110800,962400385,2220,2220,2220,2220,185
20241220,110700,961989685,2220,2220,2220,2220,0
20241220,110600,961989685,2220,2220,2220,2220,195
20241220,110500,961556785,2220,2220,2220,2220,185
20241220,110400,961146085,2220,2220,2220,2220,0
20241220,110300,961146085,2220,2220,2220,2220,184
20241220,110200,960737605,2220,2220,2220,2220,0
20241220,110100,960737605,2220,2220,2220,2220,185
20241220,110000,960326905,2220,2220,2220,2220,1000
20241220,105900,958106905,2220,2215,2220,2215,1185
20241220,105800,955477130,2215,2215,2215,2215,106
20241220,105700,955242340,2215,2215,2215,2215,4605
20241220,105600,945042265,2210,2210,2210,2210,9
20241220,105500,945022375,2205,2205,2205,2205,185
20241220,105400,944614450,2205,2205,2205,2205,0
20241220,105300,944614450,2205,2210,2210,2205,187
20241220,105200,944201865,2215,2215,2215,2215,11477
20241220,105100,918780310,2215,2215,2215,2215,185
20241220,105000,918370535,2215,2225,2225,2215,1050
20241220,104900,916044285,2215,2225,2225,2215,2185
20241220,104800,911184510,2215,2215,2215,2215,184
20241220,104700,910776950,2215,2215,2215,2215,1000
20241220,104600,908561950,2215,2215,2215,2215,185
20241220,104500,908152175,2215,2215,2215,2215,0
20241220,104400,908152175,2215,2220,2220,2215,184
20241220,104300,907744555,2230,2225,2230,2220,1784
20241220,104200,903779435,2225,2225,2225,2225,1940
20241220,104100,899462935,2225,2225,2225,2225,1004
20241220,104000,897229035,2220,2220,2220,2220,186
20241220,103900,896816115,2220,2215,2220,2215,5787
20241220,103800,883969770,2215,2215,2215,2205,7185
20241220,103700,868056855,2215,2205,2215,2205,365
20241220,103600,867249880,2215,2200,2215,2200,5185
20241220,103500,855767880,2215,2210,2215,2210,427
20241220,103400,854822085,2195,2195,2195,2195,184
20241220,103300,854418205,2195,2195,2195,2195,0
20241220,103200,854418205,2195,2210,2210,2195,585
20241220,103100,853126530,2215,2195,2220,2195,9684
20241220,103000,831702105,2210,2205,2210,2205,1032
20241220,102900,829426430,2190,2195,2210,2190,32185
20241220,102800,758896810,2200,2200,2200,2200,4501
20241220,102700,748994610,2200,2190,2200,2185,6733
20241220,102600,734242385,2190,2200,2200,2185,6247
20241220,102500,720554590,2200,2195,2200,2190,18375
20241220,102400,680209870,2190,2190,2190,2190,1736
20241220,102300,676408030,2190,2185,2190,2170,6045
20241220,102200,663199980,2190,2175,2190,2175,7897
20241220,102100,645959315,2170,2175,2180,2165,2959
20241220,102000,639518580,2175,2165,2175,2165,3500
20241220,101900,631914820,2165,2160,2165,2160,1368
20241220,101800,628954940,2165,2160,2165,2160,2000
20241220,101700,624625805,2140,2145,2145,2140,185
20241220,101600,624229880,2145,2155,2155,2140,10045
20241220,101500,602726295,2155,2155,2155,2155,184
20241220,101400,602329775,2155,2160,2160,2155,736
20241220,101300,600740375,2145,2145,2145,2145,185
20241220,101200,600343550,2140,2145,2145,2140,12184
20241220,101100,574264890,2145,2145,2145,2145,0
20241220,101000,574264890,2145,2150,2150,2145,185
20241220,100900,573867965,2145,2145,2145,2145,0
20241220,100800,573867965,2145,2150,2150,2145,185
20241220,100700,573471070,2160,2150,2160,2150,2
20241220,100600,573466760,2145,2160,2160,2145,3184
20241220,100500,566592080,2155,2145,2155,2140,1186
20241220,100400,564038115,2145,2150,2150,2145,400
20241220,100300,563180090,2150,2150,2150,2150,119
20241220,100200,562924240,2145,2145,2145,2145,184
20241220,100100,562529560,2145,2145,2145,2145,3839
20241220,100000,554294905,2150,2150,2150,2145,1320
20241220,095900,551459590,2150,2150,2150,2150,352
20241220,095800,550702790,2145,2145,2145,2145,184
20241220,095700,550308110,2150,2150,2150,2150,1
20241220,095600,550305960,2145,2145,2145,2145,185
20241220,095500,549909135,2145,2150,2150,2145,185
20241220,095400,549511545,2150,2150,2150,2150,772
20241220,095300,547851745,2140,2140,2140,2140,184
20241220,095200,547457985,2140,2150,2150,2140,5010
20241220,095100,536731035,2145,2145,2145,2145,185
20241220,095000,536334210,2145,2145,2145,2145,715
20241220,094900,534800535,2145,2145,2145,2145,6469
20241220,094800,520924530,2155,2155,2155,2155,500
20241220,094700,519847030,2150,2155,2155,2150,416
20241220,094600,518951475,2150,2150,2150,2150,46
20241220,094500,518852575,2150,2145,2150,2145,1185
20241220,094400,516308250,2150,2150,2150,2150,2
20241220,094300,516303950,2150,2140,2150,2140,226
20241220,094200,515820290,2140,2135,2140,2135,50
20241220,094100,515713525,2140,2135,2140,2135,205
20241220,094000,515275750,2135,2135,2135,2135,9
20241220,093900,515256535,2130,2135,2135,2130,185
20241220,093800,514862480,2130,2130,2130,2130,5
20241220,093700,514851830,2130,2135,2135,2130,375
20241220,093600,514052130,2135,2135,2135,2130,26617
20241220,093500,457347420,2130,2130,2130,2130,0
20241220,093400,457347420,2130,2140,2140,2130,489
20241220,093300,456302800,2135,2135,2135,2135,0
20241220,093200,456302800,2135,2140,2140,2130,25685
20241220,093100,401578650,2140,2140,2140,2140,200
20241220,093000,401150650,2135,2135,2135,2135,234
20241220,092900,400651060,2150,2150,2150,2150,2
20241220,092800,400646760,2135,2135,2135,2135,685
20241220,092700,399184285,2135,2150,2150,2135,502
20241220,092600,398112485,2135,2135,2135,2130,847
20241220,092500,396305065,2135,2135,2135,2135,348
20241220,092400,395562085,2130,2125,2130,2125,1371
20241220,092300,392646855,2120,2130,2130,2120,7106
20241220,092200,377573995,2130,2130,2130,2125,2635
20241220,092100,371961750,2135,2135,2135,2135,1416
20241220,092000,368938590,2135,2145,2145,2135,220
20241220,091900,368468440,2155,2155,2155,2135,285
20241220,091800,367857120,2155,2130,2155,2130,348
20241220,091700,367114835,2130,2155,2155,2130,6990
20241220,091600,352097995,2155,2165,2170,2155,27810
20241220,091500,292035220,2165,2180,2180,2165,7426
20241220,091400,275912160,2180,2185,2190,2180,4000
20241220,091300,267176005,2195,2180,2195,2180,805
20241220,091200,265412755,2180,2195,2195,2180,1296
20241220,091100,262584475,2180,2180,2180,2175,491
20241220,091000,261515015,2180,2180,2180,2180,2447
20241220,090900,256180555,2180,2185,2185,2180,916
20241220,090800,254181425,2180,2185,2185,2180,260
20241220,090700,253614375,2180,2180,2185,2180,8028
20241220,090600,236098335,2180,2185,2200,2180,5724
20241220,090500,223578110,2200,2190,2200,2185,3735
20241220,090400,215396835,2180,2180,2185,2180,5872
20241220,090300,202588375,2175,2190,2190,2175,16048
20241220,090200,167582580,2195,2225,2255,2180,24810
20241220,090100,113014550,2260,2195,2260,2195,2985
20241220,090000,106383870,2170,2355,2355,2165,45701