KissMeData/216050/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,204500,193970370,7520,7520,7520,7520,444
20241220,204400,193970370,7520,7520,7520,7520,0
20241220,204300,193970370,7520,7520,7520,7520,0
20241220,204200,193970370,7520,7520,7520,7520,0
20241220,204100,193970370,7520,7520,7520,7520,0
20241220,204000,193970370,7520,7520,7520,7520,0
20241220,203900,193970370,7520,7520,7520,7520,0
20241220,203800,193970370,7520,7520,7520,7520,0
20241220,203700,193970370,7520,7520,7520,7520,0
20241220,203600,193970370,7520,7520,7520,7520,0
20241220,203500,193970370,7520,7520,7520,7520,0
20241220,203400,193970370,7520,7520,7520,7520,0
20241220,203300,193970370,7520,7520,7520,7520,0
20241220,203200,193970370,7520,7520,7520,7520,0
20241220,203100,193970370,7520,7520,7520,7520,0
20241220,203000,193970370,7520,7520,7520,7520,0
20241220,202900,193970370,7520,7520,7520,7520,0
20241220,202800,193970370,7520,7520,7520,7520,0
20241220,202700,193970370,7520,7520,7520,7520,0
20241220,202600,193970370,7520,7520,7520,7520,0
20241220,202500,193970370,7520,7520,7520,7520,0
20241220,202400,193970370,7520,7520,7520,7520,0
20241220,202300,193970370,7520,7520,7520,7520,0
20241220,202200,193970370,7520,7520,7520,7520,0
20241220,202100,193970370,7520,7520,7520,7520,0
20241220,202000,193970370,7520,7520,7520,7520,0
20241220,201900,193970370,7520,7520,7520,7520,0
20241220,201800,193970370,7520,7520,7520,7520,0
20241220,201700,193970370,7520,7520,7520,7520,0
20241220,201600,193970370,7520,7520,7520,7520,0
20241220,201500,193970370,7520,7520,7520,7520,444
20241220,201400,193970370,7520,7520,7520,7520,0
20241220,201300,193970370,7520,7520,7520,7520,0
20241220,201200,193970370,7520,7520,7520,7520,0
20241220,201100,193970370,7520,7520,7520,7520,0
20241220,201000,193970370,7520,7520,7520,7520,0
20241220,200900,193970370,7520,7520,7520,7520,0
20241220,200800,193970370,7520,7520,7520,7520,0
20241220,200700,193970370,7520,7520,7520,7520,0
20241220,200600,193970370,7520,7520,7520,7520,0
20241220,200500,193970370,7520,7520,7520,7520,0
20241220,200400,193970370,7520,7520,7520,7520,0
20241220,200300,193970370,7520,7520,7520,7520,0
20241220,200200,193970370,7520,7520,7520,7520,0
20241220,200100,193970370,7520,7520,7520,7520,0
20241220,200000,193970370,7520,7520,7520,7520,0
20241220,195900,193970370,7520,7520,7520,7520,0
20241220,195800,193970370,7520,7520,7520,7520,0
20241220,195700,193970370,7520,7520,7520,7520,0
20241220,195600,193970370,7520,7520,7520,7520,0
20241220,195500,193970370,7520,7520,7520,7520,0
20241220,195400,193970370,7520,7520,7520,7520,0
20241220,195300,193970370,7520,7520,7520,7520,0
20241220,195200,193970370,7520,7520,7520,7520,0
20241220,195100,193970370,7520,7520,7520,7520,0
20241220,195000,193970370,7520,7520,7520,7520,0
20241220,194900,193970370,7520,7520,7520,7520,0
20241220,194800,193970370,7520,7520,7520,7520,0
20241220,194700,193970370,7520,7520,7520,7520,0
20241220,194600,193970370,7520,7520,7520,7520,0
20241220,194500,193970370,7520,7520,7520,7520,444
20241220,194400,193970370,7520,7520,7520,7520,0
20241220,194300,193970370,7520,7520,7520,7520,0
20241220,194200,193970370,7520,7520,7520,7520,0
20241220,194100,193970370,7520,7520,7520,7520,0
20241220,194000,193970370,7520,7520,7520,7520,0
20241220,193900,193970370,7520,7520,7520,7520,0
20241220,193800,193970370,7520,7520,7520,7520,0
20241220,193700,193970370,7520,7520,7520,7520,0
20241220,193600,193970370,7520,7520,7520,7520,0
20241220,193500,193970370,7520,7520,7520,7520,0
20241220,193400,193970370,7520,7520,7520,7520,0
20241220,193300,193970370,7520,7520,7520,7520,0
20241220,193200,193970370,7520,7520,7520,7520,0
20241220,193100,193970370,7520,7520,7520,7520,0
20241220,193000,193970370,7520,7520,7520,7520,0
20241220,192900,193970370,7520,7520,7520,7520,0
20241220,192800,193970370,7520,7520,7520,7520,0
20241220,192700,193970370,7520,7520,7520,7520,0
20241220,192600,193970370,7520,7520,7520,7520,0
20241220,192500,193970370,7520,7520,7520,7520,0
20241220,192400,193970370,7520,7520,7520,7520,0
20241220,192300,193970370,7520,7520,7520,7520,0
20241220,192200,193970370,7520,7520,7520,7520,0
20241220,192100,193970370,7520,7520,7520,7520,0
20241220,192000,193970370,7520,7520,7520,7520,0
20241220,191900,193970370,7520,7520,7520,7520,0
20241220,191800,193970370,7520,7520,7520,7520,0
20241220,191700,193970370,7520,7520,7520,7520,0
20241220,191600,193970370,7520,7520,7520,7520,0
20241220,191500,193970370,7520,7520,7520,7520,444
20241220,191400,193970370,7520,7520,7520,7520,0
20241220,191300,193970370,7520,7520,7520,7520,0
20241220,191200,193970370,7520,7520,7520,7520,0
20241220,191100,193970370,7520,7520,7520,7520,0
20241220,191000,193970370,7520,7520,7520,7520,0
20241220,190900,193970370,7520,7520,7520,7520,0
20241220,190800,193970370,7520,7520,7520,7520,0
20241220,190700,193970370,7520,7520,7520,7520,0
20241220,190600,193970370,7520,7520,7520,7520,0
20241220,190500,193970370,7520,7520,7520,7520,0
20241220,190400,193970370,7520,7520,7520,7520,0
20241220,190300,193970370,7520,7520,7520,7520,0
20241220,190200,193970370,7520,7520,7520,7520,0
20241220,190100,193970370,7520,7520,7520,7520,0
20241220,190000,193970370,7520,7520,7520,7520,0
20241220,185900,193970370,7520,7520,7520,7520,0
20241220,185800,193970370,7520,7520,7520,7520,0
20241220,185700,193970370,7520,7520,7520,7520,0
20241220,185600,193970370,7520,7520,7520,7520,0
20241220,185500,193970370,7520,7520,7520,7520,0
20241220,185400,193970370,7520,7520,7520,7520,0
20241220,185300,193970370,7520,7520,7520,7520,0
20241220,185200,193970370,7520,7520,7520,7520,0
20241220,185100,193970370,7520,7520,7520,7520,0
20241220,185000,193970370,7520,7520,7520,7520,0
20241220,184900,193970370,7520,7520,7520,7520,0
20241220,184800,193970370,7520,7520,7520,7520,0
20241220,184700,193970370,7520,7520,7520,7520,0
20241220,184600,193970370,7520,7520,7520,7520,0
20241220,184500,193970370,7520,7520,7520,7520,444
20241220,184400,193970370,7520,7520,7520,7520,0
20241220,184300,193970370,7520,7520,7520,7520,0
20241220,184200,193970370,7520,7520,7520,7520,0
20241220,184100,193970370,7520,7520,7520,7520,0
20241220,184000,193970370,7520,7520,7520,7520,0
20241220,183900,193970370,7520,7520,7520,7520,0
20241220,183800,193970370,7520,7520,7520,7520,0
20241220,183700,193970370,7520,7520,7520,7520,0
20241220,183600,193970370,7520,7520,7520,7520,0
20241220,183500,193970370,7520,7520,7520,7520,0
20241220,183400,193970370,7520,7520,7520,7520,0
20241220,183300,193970370,7520,7520,7520,7520,0
20241220,183200,193970370,7520,7520,7520,7520,0
20241220,183100,193970370,7520,7520,7520,7520,0
20241220,183000,193970370,7520,7520,7520,7520,0
20241220,182900,193970370,7520,7520,7520,7520,0
20241220,182800,193970370,7520,7520,7520,7520,0
20241220,182700,193970370,7520,7520,7520,7520,0
20241220,182600,193970370,7520,7520,7520,7520,0
20241220,182500,193970370,7520,7520,7520,7520,0
20241220,182400,193970370,7520,7520,7520,7520,0
20241220,182300,193970370,7520,7520,7520,7520,0
20241220,182200,193970370,7520,7520,7520,7520,0
20241220,182100,193970370,7520,7520,7520,7520,0
20241220,182000,193970370,7520,7520,7520,7520,0
20241220,181900,193970370,7520,7520,7520,7520,0
20241220,181800,193970370,7520,7520,7520,7520,0
20241220,181700,193970370,7520,7520,7520,7520,0
20241220,181600,193970370,7520,7520,7520,7520,0
20241220,181500,193970370,7520,7520,7520,7520,444
20241220,181400,193970370,7520,7520,7520,7520,0
20241220,181300,193970370,7520,7520,7520,7520,0
20241220,181200,193970370,7520,7520,7520,7520,0
20241220,181100,193970370,7520,7520,7520,7520,0
20241220,181000,193970370,7520,7520,7520,7520,0
20241220,180900,193970370,7520,7520,7520,7520,0
20241220,180800,193970370,7520,7520,7520,7520,0
20241220,180700,193970370,7520,7520,7520,7520,0
20241220,180600,193970370,7520,7520,7520,7520,0
20241220,180500,193970370,7520,7520,7520,7520,0
20241220,180400,193970370,7520,7520,7520,7520,0
20241220,180300,193970370,7520,7520,7520,7520,0
20241220,180200,193970370,7520,7520,7520,7520,0
20241220,180100,193970370,7520,7520,7520,7520,0
20241220,180000,193970370,7520,7520,7520,7520,0
20241220,175900,193970370,7520,7520,7520,7520,0
20241220,175800,193970370,7520,7520,7520,7520,0
20241220,175700,193970370,7520,7520,7520,7520,0
20241220,175600,193970370,7520,7520,7520,7520,0
20241220,175500,193970370,7520,7520,7520,7520,0
20241220,175400,193970370,7520,7520,7520,7520,0
20241220,175300,193970370,7520,7520,7520,7520,0
20241220,175200,193970370,7520,7520,7520,7520,0
20241220,175100,193970370,7520,7520,7520,7520,0
20241220,175000,193970370,7520,7520,7520,7520,0
20241220,174900,193970370,7520,7520,7520,7520,0
20241220,174800,193970370,7520,7520,7520,7520,0
20241220,174700,193970370,7520,7520,7520,7520,0
20241220,174600,193970370,7520,7520,7520,7520,0
20241220,174500,193970370,7520,7520,7520,7520,444
20241220,174400,193970370,7520,7520,7520,7520,0
20241220,174300,193970370,7520,7520,7520,7520,0
20241220,174200,193970370,7520,7520,7520,7520,0
20241220,174100,193970370,7520,7520,7520,7520,0
20241220,174000,193970370,7520,7520,7520,7520,0
20241220,173900,193970370,7520,7520,7520,7520,0
20241220,173800,193970370,7520,7520,7520,7520,0
20241220,173700,193970370,7520,7520,7520,7520,0
20241220,173600,193970370,7520,7520,7520,7520,0
20241220,173500,193970370,7520,7520,7520,7520,0
20241220,173400,193970370,7520,7520,7520,7520,0
20241220,173300,193970370,7520,7520,7520,7520,0
20241220,173200,193970370,7520,7520,7520,7520,0
20241220,173100,193970370,7520,7520,7520,7520,0
20241220,173000,193970370,7520,7520,7520,7520,0
20241220,172900,193970370,7520,7520,7520,7520,0
20241220,172800,193970370,7520,7520,7520,7520,0
20241220,172700,193970370,7520,7520,7520,7520,0
20241220,172600,193970370,7520,7520,7520,7520,0
20241220,172500,193970370,7520,7520,7520,7520,0
20241220,172400,193970370,7520,7520,7520,7520,0
20241220,172300,193970370,7520,7520,7520,7520,0
20241220,172200,193970370,7520,7520,7520,7520,0
20241220,172100,193970370,7520,7520,7520,7520,0
20241220,172000,193970370,7520,7520,7520,7520,0
20241220,171900,193970370,7520,7520,7520,7520,0
20241220,171800,193970370,7520,7520,7520,7520,0
20241220,171700,193970370,7520,7520,7520,7520,0
20241220,171600,193970370,7520,7520,7520,7520,0
20241220,171500,193970370,7520,7520,7520,7520,444
20241220,171400,193970370,7520,7520,7520,7520,0
20241220,171300,193970370,7520,7520,7520,7520,0
20241220,171200,193970370,7520,7520,7520,7520,0
20241220,171100,193970370,7520,7520,7520,7520,0
20241220,171000,193970370,7520,7520,7520,7520,0
20241220,170900,193970370,7520,7520,7520,7520,0
20241220,170800,193970370,7520,7520,7520,7520,0
20241220,170700,193970370,7520,7520,7520,7520,0
20241220,170600,193970370,7520,7520,7520,7520,0
20241220,170500,193970370,7520,7520,7520,7520,0
20241220,170400,193970370,7520,7520,7520,7520,0
20241220,170300,193970370,7520,7520,7520,7520,0
20241220,170200,193970370,7520,7520,7520,7520,0
20241220,170100,193970370,7520,7520,7520,7520,0
20241220,170000,193970370,7520,7520,7520,7520,0
20241220,165900,193970370,7520,7520,7520,7520,0
20241220,165800,193970370,7520,7520,7520,7520,0
20241220,165700,193970370,7520,7520,7520,7520,0
20241220,165600,193970370,7520,7520,7520,7520,0
20241220,165500,193970370,7520,7520,7520,7520,0
20241220,165400,193970370,7520,7520,7520,7520,0
20241220,165300,193970370,7520,7520,7520,7520,0
20241220,165200,193970370,7520,7520,7520,7520,0
20241220,165100,193970370,7520,7520,7520,7520,0
20241220,165000,193970370,7520,7520,7520,7520,0
20241220,164900,193970370,7520,7520,7520,7520,0
20241220,164800,193970370,7520,7520,7520,7520,0
20241220,164700,193970370,7520,7520,7520,7520,0
20241220,164600,193970370,7520,7520,7520,7520,0
20241220,164500,193970370,7520,7520,7520,7520,444
20241220,164400,193970370,7520,7520,7520,7520,0
20241220,164300,193970370,7520,7520,7520,7520,0
20241220,164200,193970370,7520,7520,7520,7520,0
20241220,164100,193970370,7520,7520,7520,7520,0
20241220,164000,193970370,7520,7520,7520,7520,0
20241220,163900,193970370,7520,7520,7520,7520,0
20241220,163800,193970370,7520,7520,7520,7520,0
20241220,163700,193970370,7520,7520,7520,7520,0
20241220,163600,193970370,7520,7520,7520,7520,0
20241220,163500,193970370,7520,7520,7520,7520,0
20241220,163400,193970370,7520,7520,7520,7520,0
20241220,163300,193970370,7520,7520,7520,7520,0
20241220,163200,193970370,7520,7520,7520,7520,0
20241220,163100,193970370,7520,7520,7520,7520,0
20241220,163000,193970370,7520,7520,7520,7520,0
20241220,162900,193970370,7520,7520,7520,7520,0
20241220,162800,193970370,7520,7520,7520,7520,0
20241220,162700,193970370,7520,7520,7520,7520,0
20241220,162600,193970370,7520,7520,7520,7520,0
20241220,162500,193970370,7520,7520,7520,7520,0
20241220,162400,193970370,7520,7520,7520,7520,0
20241220,162300,193970370,7520,7520,7520,7520,0
20241220,162200,193970370,7520,7520,7520,7520,0
20241220,162100,193970370,7520,7520,7520,7520,0
20241220,162000,193970370,7520,7520,7520,7520,0
20241220,161900,193970370,7520,7520,7520,7520,0
20241220,161800,193970370,7520,7520,7520,7520,0
20241220,161700,193970370,7520,7520,7520,7520,0
20241220,161600,193970370,7520,7520,7520,7520,0
20241220,161500,193970370,7520,7520,7520,7520,444
20241220,161400,193970370,7520,7520,7520,7520,0
20241220,161300,193970370,7520,7520,7520,7520,0
20241220,161200,193970370,7520,7520,7520,7520,0
20241220,161100,193970370,7520,7520,7520,7520,0
20241220,161000,193970370,7520,7520,7520,7520,0
20241220,160900,193970370,7520,7520,7520,7520,0
20241220,160800,193970370,7520,7520,7520,7520,0
20241220,160700,193970370,7520,7520,7520,7520,0
20241220,160600,193970370,7520,7520,7520,7520,0
20241220,160500,193970370,7520,7520,7520,7520,0
20241220,160400,193970370,7520,7520,7520,7520,0
20241220,160300,193970370,7520,7520,7520,7520,0
20241220,160200,193970370,7520,7520,7520,7520,0
20241220,160100,193970370,7520,7520,7520,7520,0
20241220,160000,193970370,7520,7520,7520,7520,0
20241220,155900,193970370,7520,7520,7520,7520,0
20241220,155800,193970370,7520,7520,7520,7520,0
20241220,155700,193970370,7520,7520,7520,7520,0
20241220,155600,193970370,7520,7520,7520,7520,0
20241220,155500,193970370,7520,7520,7520,7520,0
20241220,155400,193970370,7520,7520,7520,7520,0
20241220,155300,193970370,7520,7520,7520,7520,0
20241220,155200,193970370,7520,7520,7520,7520,0
20241220,155100,193970370,7520,7520,7520,7520,0
20241220,155000,193970370,7520,7520,7520,7520,0
20241220,154900,193970370,7520,7520,7520,7520,0
20241220,154800,193970370,7520,7520,7520,7520,0
20241220,154700,193970370,7520,7520,7520,7520,0
20241220,154600,193970370,7520,7520,7520,7520,0
20241220,154500,193970370,7520,7520,7520,7520,444
20241220,154400,193970370,7520,7520,7520,7520,0
20241220,154300,193970370,7520,7520,7520,7520,0
20241220,154200,193970370,7520,7520,7520,7520,0
20241220,154100,193970370,7520,7520,7520,7520,0
20241220,154000,193970370,7520,7520,7520,7520,0
20241220,153900,193970370,7520,7520,7520,7520,0
20241220,153800,193970370,7520,7520,7520,7520,0
20241220,153700,193970370,7520,7520,7520,7520,0
20241220,153600,193970370,7520,7520,7520,7520,0
20241220,153500,193970370,7520,7520,7520,7520,0
20241220,153400,193970370,7520,7520,7520,7520,0
20241220,153300,193970370,7520,7520,7520,7520,0
20241220,153200,193970370,7520,7520,7520,7520,0
20241220,153100,193970370,7520,7520,7520,7520,0
20241220,153000,193970370,7520,7520,7520,7520,444
20241220,152900,190631490,7570,7570,7570,7570,0
20241220,152800,190631490,7570,7570,7570,7570,0
20241220,152700,190631490,7570,7570,7570,7570,0
20241220,152600,190631490,7570,7570,7570,7570,0
20241220,152500,190631490,7570,7570,7570,7570,0
20241220,152400,190631490,7570,7570,7570,7570,0
20241220,152300,190631490,7570,7570,7570,7570,0
20241220,152200,190631490,7570,7570,7570,7570,0
20241220,152100,190631490,7570,7570,7570,7570,0
20241220,152000,190631490,7570,7570,7570,7570,0
20241220,151900,190631490,7570,7380,7570,7380,1042
20241220,151800,182789080,7380,7440,7440,7380,79
20241220,151700,182205690,7400,7410,7410,7400,534
20241220,151600,178251730,7390,7390,7390,7390,458
20241220,151500,174867110,7410,7360,7410,7360,1255
20241220,151400,165592970,7380,7380,7380,7380,0
20241220,151300,165592970,7380,7380,7380,7380,0
20241220,151200,165592970,7380,7380,7380,7380,0
20241220,151100,165592970,7380,7380,7380,7380,0
20241220,151000,165592970,7380,7380,7380,7380,0
20241220,150900,165592970,7380,7380,7380,7380,246
20241220,150800,163777490,7380,7380,7380,7380,1
20241220,150700,163770110,7370,7370,7370,7370,100
20241220,150600,163033110,7370,7370,7370,7370,100
20241220,150500,162296110,7380,7380,7380,7380,0
20241220,150400,162296110,7380,7370,7380,7370,3
20241220,150300,162273990,7380,7370,7380,7370,397
20241220,150200,159348090,7370,7370,7370,7370,0
20241220,150100,159348090,7370,7350,7370,7350,5
20241220,150000,159311320,7350,7350,7350,7350,623
20241220,145900,154732270,7380,7380,7380,7380,0
20241220,145800,154732270,7380,7380,7380,7380,0
20241220,145700,154732270,7380,7380,7380,7380,0
20241220,145600,154732270,7380,7380,7380,7380,0
20241220,145500,154732270,7380,7380,7380,7380,0
20241220,145400,154732270,7380,7380,7380,7380,1
20241220,145300,154724890,7350,7350,7350,7350,1040
20241220,145200,147080890,7350,7350,7350,7350,0
20241220,145100,147080890,7350,7350,7350,7350,0
20241220,145000,147080890,7350,7350,7350,7350,154
20241220,144900,145948990,7380,7380,7380,7380,0
20241220,144800,145948990,7380,7380,7380,7380,0
20241220,144700,145948990,7380,7380,7380,7380,0
20241220,144600,145948990,7380,7380,7380,7380,0
20241220,144500,145948990,7380,7380,7380,7380,0
20241220,144400,145948990,7380,7380,7380,7380,0
20241220,144300,145948990,7380,7380,7380,7380,0
20241220,144200,145948990,7380,7380,7380,7380,0
20241220,144100,145948990,7380,7380,7380,7350,102
20241220,144000,145199230,7350,7350,7350,7350,0
20241220,143900,145199230,7350,7350,7350,7350,0
20241220,143800,145199230,7350,7350,7350,7350,0
20241220,143700,145199230,7350,7350,7350,7350,200
20241220,143600,143729230,7350,7350,7350,7350,6
20241220,143500,143685130,7380,7380,7380,7380,0
20241220,143400,143685130,7380,7380,7380,7380,0
20241220,143300,143685130,7380,7380,7380,7380,0
20241220,143200,143685130,7380,7380,7380,7380,0
20241220,143100,143685130,7380,7380,7380,7380,0
20241220,143000,143685130,7380,7380,7380,7380,0
20241220,142900,143685130,7380,7380,7380,7380,0
20241220,142800,143685130,7380,7380,7380,7380,0
20241220,142700,143685130,7380,7350,7380,7350,271
20241220,142600,141693250,7380,7380,7380,7380,0
20241220,142500,141693250,7380,7380,7380,7380,0
20241220,142400,141693250,7380,7380,7380,7380,0
20241220,142300,141693250,7380,7380,7380,7380,0
20241220,142200,141693250,7380,7380,7380,7380,0
20241220,142100,141693250,7380,7380,7380,7380,0
20241220,142000,141693250,7380,7380,7380,7380,0
20241220,141900,141693250,7380,7380,7380,7380,0
20241220,141800,141693250,7380,7380,7380,7380,0
20241220,141700,141693250,7380,7380,7380,7380,0
20241220,141600,141693250,7380,7380,7380,7380,10
20241220,141500,141619450,7390,7390,7390,7390,0
20241220,141400,141619450,7390,7390,7390,7390,0
20241220,141300,141619450,7390,7380,7390,7380,58
20241220,141200,141191400,7360,7360,7360,7360,0
20241220,141100,141191400,7360,7360,7360,7360,0
20241220,141000,141191400,7360,7360,7360,7360,0
20241220,140900,141191400,7360,7360,7360,7360,0
20241220,140800,141191400,7360,7360,7360,7360,339
20241220,140700,138696360,7360,7360,7360,7360,0
20241220,140600,138696360,7360,7360,7360,7360,1
20241220,140500,138689000,7340,7360,7360,7310,4273
20241220,140400,107381770,7380,7380,7380,7380,1
20241220,140300,107374390,7370,7370,7370,7370,1
20241220,140200,107367020,7380,7380,7380,7380,0
20241220,140100,107367020,7380,7380,7380,7380,0
20241220,140000,107367020,7380,7380,7380,7380,0
20241220,135900,107367020,7380,7380,7380,7380,0
20241220,135800,107367020,7380,7380,7380,7380,0
20241220,135700,107367020,7380,7380,7380,7380,0
20241220,135600,107367020,7380,7380,7380,7380,0
20241220,135500,107367020,7380,7380,7380,7380,0
20241220,135400,107367020,7380,7380,7380,7380,0
20241220,135300,107367020,7380,7380,7380,7380,0
20241220,135200,107367020,7380,7380,7380,7380,0
20241220,135100,107367020,7380,7380,7380,7380,0
20241220,135000,107367020,7380,7380,7380,7380,0
20241220,134900,107367020,7380,7380,7380,7380,0
20241220,134800,107367020,7380,7380,7380,7380,0
20241220,134700,107367020,7380,7380,7380,7380,0
20241220,134600,107367020,7380,7380,7380,7380,0
20241220,134500,107367020,7380,7380,7380,7380,0
20241220,134400,107367020,7380,7380,7380,7380,0
20241220,134300,107367020,7380,7380,7380,7380,0
20241220,134200,107367020,7380,7380,7380,7380,0
20241220,134100,107367020,7380,7380,7380,7380,0
20241220,134000,107367020,7380,7380,7380,7380,3
20241220,133900,107344880,7350,7350,7350,7350,2
20241220,133800,107330180,7350,7360,7360,7350,11
20241220,133700,107249300,7360,7360,7360,7360,2
20241220,133600,107234580,7390,7390,7390,7390,1
20241220,133500,107227190,7360,7370,7370,7360,2
20241220,133400,107212460,7400,7400,7400,7400,675
20241220,133300,102217460,7400,7400,7400,7400,0
20241220,133200,102217460,7400,7400,7400,7400,0
20241220,133100,102217460,7400,7400,7400,7400,0
20241220,133000,102217460,7400,7390,7400,7370,1222
20241220,132900,93178950,7350,7350,7350,7350,0
20241220,132800,93178950,7350,7350,7350,7350,0
20241220,132700,93178950,7350,7350,7350,7350,2
20241220,132600,93164250,7350,7350,7350,7350,0
20241220,132500,93164250,7350,7320,7350,7320,533
20241220,132400,89259840,7340,7340,7340,7340,0
20241220,132300,89259840,7340,7340,7340,7340,0
20241220,132200,89259840,7340,7340,7340,7340,50
20241220,132100,88892840,7340,7340,7340,7340,100
20241220,132000,88158840,7340,7340,7340,7340,0
20241220,131900,88158840,7340,7340,7340,7340,0
20241220,131800,88158840,7340,7340,7340,7340,0
20241220,131700,88158840,7340,7320,7340,7310,596
20241220,131600,83799180,7350,7330,7350,7330,149
20241220,131500,82706990,7330,7330,7330,7330,52
20241220,131400,82325830,7350,7350,7350,7350,1
20241220,131300,82318480,7360,7360,7360,7360,0
20241220,131200,82318480,7360,7360,7360,7360,0
20241220,131100,82318480,7360,7360,7360,7360,0
20241220,131000,82318480,7360,7330,7360,7330,207
20241220,130900,80801140,7340,7340,7340,7340,254
20241220,130800,78936780,7330,7350,7350,7330,1060
20241220,130700,71165950,7350,7350,7350,7350,673
20241220,130600,66219400,7360,7390,7390,7360,668
20241220,130500,61294740,7410,7410,7410,7410,0
20241220,130400,61294740,7410,7410,7410,7410,0
20241220,130300,61294740,7410,7410,7410,7410,0
20241220,130200,61294740,7410,7410,7410,7410,0
20241220,130100,61294740,7410,7410,7410,7410,0
20241220,130000,61294740,7410,7410,7410,7410,0
20241220,125900,61294740,7410,7410,7410,7410,0
20241220,125800,61294740,7410,7410,7410,7410,0
20241220,125700,61294740,7410,7410,7410,7410,0
20241220,125600,61294740,7410,7410,7410,7410,0
20241220,125500,61294740,7410,7410,7410,7410,0
20241220,125400,61294740,7410,7410,7410,7410,0
20241220,125300,61294740,7410,7410,7410,7410,0
20241220,125200,61294740,7410,7410,7410,7410,0
20241220,125100,61294740,7410,7410,7410,7410,0
20241220,125000,61294740,7410,7410,7410,7410,0
20241220,124900,61294740,7410,7410,7410,7410,0
20241220,124800,61294740,7410,7410,7410,7410,0
20241220,124700,61294740,7410,7410,7410,7410,0
20241220,124600,61294740,7410,7410,7410,7410,0
20241220,124500,61294740,7410,7410,7410,7410,0
20241220,124400,61294740,7410,7410,7410,7410,0
20241220,124300,61294740,7410,7410,7410,7410,0
20241220,124200,61294740,7410,7410,7410,7410,0
20241220,124100,61294740,7410,7410,7410,7410,0
20241220,124000,61294740,7410,7410,7410,7410,0
20241220,123900,61294740,7410,7410,7410,7410,0
20241220,123800,61294740,7410,7410,7410,7410,1
20241220,123700,61287330,7400,7400,7400,7400,0
20241220,123600,61287330,7400,7400,7400,7400,0
20241220,123500,61287330,7400,7400,7400,7400,0
20241220,123400,61287330,7400,7400,7400,7400,0
20241220,123300,61287330,7400,7410,7410,7400,196
20241220,123200,59835590,7400,7400,7400,7400,0
20241220,123100,59835590,7400,7400,7400,7400,0
20241220,123000,59835590,7400,7400,7400,7400,0
20241220,122900,59835590,7400,7400,7400,7400,0
20241220,122800,59835590,7400,7400,7400,7400,0
20241220,122700,59835590,7400,7400,7400,7400,0
20241220,122600,59835590,7400,7400,7400,7400,0
20241220,122500,59835590,7400,7400,7400,7400,0
20241220,122400,59835590,7400,7400,7400,7400,0
20241220,122300,59835590,7400,7400,7400,7400,0
20241220,122200,59835590,7400,7400,7400,7400,0
20241220,122100,59835590,7400,7400,7400,7400,0
20241220,122000,59835590,7400,7400,7400,7400,0
20241220,121900,59835590,7400,7400,7400,7400,0
20241220,121800,59835590,7400,7400,7400,7400,0
20241220,121700,59835590,7400,7400,7400,7400,0
20241220,121600,59835590,7400,7400,7400,7400,0
20241220,121500,59835590,7400,7400,7400,7400,0
20241220,121400,59835590,7400,7400,7400,7400,0
20241220,121300,59835590,7400,7400,7400,7400,0
20241220,121200,59835590,7400,7400,7400,7400,0
20241220,121100,59835590,7400,7400,7400,7400,0
20241220,121000,59835590,7400,7400,7400,7400,0
20241220,120900,59835590,7400,7400,7400,7400,0
20241220,120800,59835590,7400,7400,7400,7400,0
20241220,120700,59835590,7400,7400,7400,7400,1
20241220,120600,59828190,7410,7410,7410,7410,0
20241220,120500,59828190,7410,7410,7410,7410,0
20241220,120400,59828190,7410,7410,7410,7410,1
20241220,120300,59820780,7400,7400,7400,7400,0
20241220,120200,59820780,7400,7400,7400,7400,57
20241220,120100,59398980,7400,7400,7400,7400,1
20241220,120000,59391580,7410,7410,7410,7410,0
20241220,115900,59391580,7410,7410,7410,7410,0
20241220,115800,59391580,7410,7410,7410,7410,1
20241220,115700,59384170,7410,7410,7410,7410,0
20241220,115600,59384170,7410,7410,7410,7410,0
20241220,115500,59384170,7410,7410,7410,7410,0
20241220,115400,59384170,7410,7410,7410,7410,0
20241220,115300,59384170,7410,7410,7410,7410,0
20241220,115200,59384170,7410,7410,7410,7410,0
20241220,115100,59384170,7410,7410,7410,7410,1
20241220,115000,59376760,7400,7400,7400,7400,0
20241220,114900,59376760,7400,7400,7400,7400,0
20241220,114800,59376760,7400,7400,7400,7400,48
20241220,114700,59021560,7400,7400,7400,7400,0
20241220,114600,59021560,7400,7400,7400,7400,0
20241220,114500,59021560,7400,7400,7400,7400,0
20241220,114400,59021560,7400,7400,7400,7400,1
20241220,114300,59014160,7390,7390,7390,7390,0
20241220,114200,59014160,7390,7390,7390,7390,40
20241220,114100,58718560,7400,7400,7400,7400,1
20241220,114000,58711160,7410,7410,7410,7410,0
20241220,113900,58711160,7410,7410,7410,7410,0
20241220,113800,58711160,7410,7410,7410,7410,0
20241220,113700,58711160,7410,7410,7410,7410,1
20241220,113600,58703750,7400,7400,7400,7400,0
20241220,113500,58703750,7400,7400,7400,7400,1
20241220,113400,58696350,7410,7410,7410,7410,0
20241220,113300,58696350,7410,7410,7410,7410,0
20241220,113200,58696350,7410,7410,7410,7410,0
20241220,113100,58696350,7410,7410,7410,7410,1
20241220,113000,58688940,7410,7410,7410,7410,0
20241220,112900,58688940,7410,7410,7410,7410,0
20241220,112800,58688940,7410,7410,7410,7410,1
20241220,112700,58681530,7390,7390,7390,7390,0
20241220,112600,58681530,7390,7390,7390,7390,1
20241220,112500,58674140,7400,7400,7400,7400,2
20241220,112400,58659340,7410,7410,7410,7410,0
20241220,112300,58659340,7410,7410,7410,7410,0
20241220,112200,58659340,7410,7410,7410,7410,0
20241220,112100,58659340,7410,7410,7410,7410,0
20241220,112000,58659340,7410,7410,7410,7410,0
20241220,111900,58659340,7410,7410,7410,7410,0
20241220,111800,58659340,7410,7410,7410,7410,0
20241220,111700,58659340,7410,7410,7410,7410,0
20241220,111600,58659340,7410,7410,7410,7410,0
20241220,111500,58659340,7410,7410,7410,7410,0
20241220,111400,58659340,7410,7410,7410,7410,0
20241220,111300,58659340,7410,7410,7410,7410,0
20241220,111200,58659340,7410,7410,7410,7410,0
20241220,111100,58659340,7410,7410,7410,7410,0
20241220,111000,58659340,7410,7410,7410,7410,0
20241220,110900,58659340,7410,7410,7410,7410,2
20241220,110800,58644520,7410,7410,7410,7410,0
20241220,110700,58644520,7410,7410,7410,7410,0
20241220,110600,58644520,7410,7410,7410,7410,1
20241220,110500,58637110,7400,7400,7400,7400,0
20241220,110400,58637110,7400,7400,7400,7400,0
20241220,110300,58637110,7400,7400,7400,7400,0
20241220,110200,58637110,7400,7400,7400,7400,0
20241220,110100,58637110,7400,7400,7400,7400,0
20241220,110000,58637110,7400,7400,7400,7400,0
20241220,105900,58637110,7400,7400,7400,7400,1
20241220,105800,58629710,7410,7410,7410,7410,0
20241220,105700,58629710,7410,7410,7410,7410,1
20241220,105600,58622300,7410,7410,7410,7410,0
20241220,105500,58622300,7410,7410,7410,7410,0
20241220,105400,58622300,7410,7410,7410,7410,1
20241220,105300,58614890,7370,7400,7400,7370,270
20241220,105200,56620790,7400,7400,7400,7400,0
20241220,105100,56620790,7400,7410,7410,7400,8
20241220,105000,56561580,7400,7400,7400,7400,0
20241220,104900,56561580,7400,7400,7400,7400,119
20241220,104800,55680980,7410,7410,7410,7410,0
20241220,104700,55680980,7410,7410,7410,7410,0
20241220,104600,55680980,7410,7410,7410,7410,0
20241220,104500,55680980,7410,7410,7410,7410,0
20241220,104400,55680980,7410,7410,7410,7410,0
20241220,104300,55680980,7410,7410,7410,7410,0
20241220,104200,55680980,7410,7410,7410,7410,0
20241220,104100,55680980,7410,7400,7410,7400,314
20241220,104000,53357370,7400,7400,7400,7400,0
20241220,103900,53357370,7400,7400,7400,7400,0
20241220,103800,53357370,7400,7400,7400,7400,0
20241220,103700,53357370,7400,7400,7400,7400,0
20241220,103600,53357370,7400,7400,7400,7400,0
20241220,103500,53357370,7400,7400,7400,7400,0
20241220,103400,53357370,7400,7400,7400,7400,0
20241220,103300,53357370,7400,7400,7400,7400,11
20241220,103200,53275970,7400,7400,7400,7400,0
20241220,103100,53275970,7400,7390,7400,7390,271
20241220,103000,51272870,7390,7390,7390,7390,16
20241220,102900,51154630,7400,7410,7410,7400,1835
20241220,102800,37568920,7430,7430,7430,7430,0
20241220,102700,37568920,7430,7430,7430,7430,0
20241220,102600,37568920,7430,7430,7430,7430,0
20241220,102500,37568920,7430,7430,7430,7430,0
20241220,102400,37568920,7430,7430,7430,7430,1
20241220,102300,37561490,7420,7420,7420,7420,1
20241220,102200,37554070,7440,7440,7440,7440,0
20241220,102100,37554070,7440,7440,7440,7440,0
20241220,102000,37554070,7440,7440,7440,7440,0
20241220,101900,37554070,7440,7440,7440,7440,0
20241220,101800,37554070,7440,7440,7440,7440,0
20241220,101700,37554070,7440,7440,7440,7440,0
20241220,101600,37554070,7440,7440,7440,7420,7
20241220,101500,37502070,7420,7420,7420,7420,7
20241220,101400,37450130,7420,7420,7420,7420,685
20241220,101300,32367430,7440,7440,7440,7440,1
20241220,101200,32359990,7430,7430,7430,7430,7
20241220,101100,32307980,7450,7450,7450,7450,0
20241220,101000,32307980,7450,7450,7450,7450,0
20241220,100900,32307980,7450,7450,7450,7450,9
20241220,100800,32240930,7450,7450,7450,7450,0
20241220,100700,32240930,7450,7450,7450,7450,0
20241220,100600,32240930,7450,7450,7450,7450,0
20241220,100500,32240930,7450,7450,7450,7450,20
20241220,100400,32091930,7450,7450,7450,7450,1
20241220,100300,32084480,7440,7440,7440,7440,0
20241220,100200,32084480,7440,7440,7440,7440,7
20241220,100100,32032400,7450,7420,7450,7420,101
20241220,100000,31282950,7450,7450,7450,7450,0
20241220,095900,31282950,7450,7430,7450,7430,4
20241220,095800,31253210,7450,7450,7450,7450,1
20241220,095700,31245760,7430,7430,7450,7430,250
20241220,095600,29388240,7450,7450,7450,7450,0
20241220,095500,29388240,7450,7450,7450,7450,0
20241220,095400,29388240,7450,7450,7450,7450,0
20241220,095300,29388240,7450,7450,7450,7450,0
20241220,095200,29388240,7450,7450,7450,7450,0
20241220,095100,29388240,7450,7460,7460,7440,10
20241220,095000,29313760,7430,7450,7460,7430,770
20241220,094900,23592590,7460,7460,7460,7460,0
20241220,094800,23592590,7460,7470,7470,7460,3
20241220,094700,23570200,7430,7430,7430,7430,0
20241220,094600,23570200,7430,7430,7430,7430,0
20241220,094500,23570200,7430,7430,7480,7430,23
20241220,094400,23398760,7430,7430,7480,7430,3
20241220,094300,23376420,7430,7480,7480,7420,14
20241220,094200,23272320,7490,7490,7490,7490,1
20241220,094100,23264830,7450,7450,7450,7450,0
20241220,094000,23264830,7450,7420,7490,7420,301
20241220,093900,21022730,7450,7420,7490,7420,104
20241220,093800,20249390,7450,7430,7450,7410,22
20241220,093700,20085800,7490,7490,7490,7430,18
20241220,093600,19951880,7430,7430,7430,7430,0
20241220,093500,19951880,7430,7430,7500,7430,6
20241220,093400,19907130,7420,7410,7450,7410,6
20241220,093300,19862560,7400,7400,7400,7400,12
20241220,093200,19773760,7410,7410,7450,7410,8
20241220,093100,19714410,7410,7410,7420,7410,10
20241220,093000,19640300,7410,7430,7430,7410,6
20241220,092900,19595780,7440,7440,7450,7440,7
20241220,092800,19543690,7450,7450,7450,7450,0
20241220,092700,19543690,7450,7450,7450,7450,0
20241220,092600,19543690,7450,7450,7450,7450,1
20241220,092500,19536240,7460,7460,7460,7460,300
20241220,092400,17298240,7460,7500,7510,7450,467
20241220,092300,13802010,7520,7520,7520,7520,0
20241220,092200,13802010,7520,7520,7520,7520,0
20241220,092100,13802010,7520,7520,7520,7520,0
20241220,092000,13802010,7520,7520,7520,7520,0
20241220,091900,13802010,7520,7520,7520,7520,0
20241220,091800,13802010,7520,7520,7520,7520,1
20241220,091700,13794490,7470,7470,7470,7470,0
20241220,091600,13794490,7470,7390,7520,7370,1248
20241220,091500,4565580,7400,7500,7500,7390,432
20241220,091400,1349900,7520,7520,7520,7520,0
20241220,091300,1349900,7520,7520,7520,7520,0
20241220,091200,1349900,7520,7520,7520,7520,0
20241220,091100,1349900,7520,7570,7570,7520,5
20241220,091000,1312200,7500,7500,7500,7500,1
20241220,090900,1304700,7510,7520,7520,7510,8
20241220,090800,1244560,7520,7520,7520,7520,0
20241220,090700,1244560,7520,7520,7520,7520,0
20241220,090600,1244560,7520,7520,7520,7520,0
20241220,090500,1244560,7520,7520,7520,7520,0
20241220,090400,1244560,7520,7520,7520,7520,0
20241220,090300,1244560,7520,7520,7520,7520,0
20241220,090200,1244560,7520,7520,7520,7520,0
20241220,090100,1244560,7520,7600,7600,7520,62
20241220,090000,774180,7590,7590,7590,7590,102