KissMeData/123700/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,201900,28325585,2880,2880,2880,2880,97
20241230,201800,28325585,2880,2880,2880,2880,0
20241230,201700,28325585,2880,2880,2880,2880,0
20241230,201600,28325585,2880,2880,2880,2880,0
20241230,201500,28325585,2880,2880,2880,2880,0
20241230,201400,28325585,2880,2880,2880,2880,0
20241230,201300,28325585,2880,2880,2880,2880,0
20241230,201200,28325585,2880,2880,2880,2880,0
20241230,201100,28325585,2880,2880,2880,2880,0
20241230,201000,28325585,2880,2880,2880,2880,0
20241230,200900,28325585,2880,2880,2880,2880,0
20241230,200800,28325585,2880,2880,2880,2880,0
20241230,200700,28325585,2880,2880,2880,2880,0
20241230,200600,28325585,2880,2880,2880,2880,0
20241230,200500,28325585,2880,2880,2880,2880,0
20241230,200400,28325585,2880,2880,2880,2880,0
20241230,200300,28325585,2880,2880,2880,2880,0
20241230,200200,28325585,2880,2880,2880,2880,0
20241230,200100,28325585,2880,2880,2880,2880,0
20241230,200000,28325585,2880,2880,2880,2880,0
20241230,195900,28325585,2880,2880,2880,2880,0
20241230,195800,28325585,2880,2880,2880,2880,0
20241230,195700,28325585,2880,2880,2880,2880,0
20241230,195600,28325585,2880,2880,2880,2880,0
20241230,195500,28325585,2880,2880,2880,2880,0
20241230,195400,28325585,2880,2880,2880,2880,0
20241230,195300,28325585,2880,2880,2880,2880,0
20241230,195200,28325585,2880,2880,2880,2880,0
20241230,195100,28325585,2880,2880,2880,2880,0
20241230,195000,28325585,2880,2880,2880,2880,0
20241230,194900,28325585,2880,2880,2880,2880,97
20241230,194800,28325585,2880,2880,2880,2880,0
20241230,194700,28325585,2880,2880,2880,2880,0
20241230,194600,28325585,2880,2880,2880,2880,0
20241230,194500,28325585,2880,2880,2880,2880,0
20241230,194400,28325585,2880,2880,2880,2880,0
20241230,194300,28325585,2880,2880,2880,2880,0
20241230,194200,28325585,2880,2880,2880,2880,0
20241230,194100,28325585,2880,2880,2880,2880,0
20241230,194000,28325585,2880,2880,2880,2880,0
20241230,193900,28325585,2880,2880,2880,2880,0
20241230,193800,28325585,2880,2880,2880,2880,0
20241230,193700,28325585,2880,2880,2880,2880,0
20241230,193600,28325585,2880,2880,2880,2880,0
20241230,193500,28325585,2880,2880,2880,2880,0
20241230,193400,28325585,2880,2880,2880,2880,0
20241230,193300,28325585,2880,2880,2880,2880,0
20241230,193200,28325585,2880,2880,2880,2880,0
20241230,193100,28325585,2880,2880,2880,2880,0
20241230,193000,28325585,2880,2880,2880,2880,0
20241230,192900,28325585,2880,2880,2880,2880,0
20241230,192800,28325585,2880,2880,2880,2880,0
20241230,192700,28325585,2880,2880,2880,2880,0
20241230,192600,28325585,2880,2880,2880,2880,0
20241230,192500,28325585,2880,2880,2880,2880,0
20241230,192400,28325585,2880,2880,2880,2880,0
20241230,192300,28325585,2880,2880,2880,2880,0
20241230,192200,28325585,2880,2880,2880,2880,0
20241230,192100,28325585,2880,2880,2880,2880,0
20241230,192000,28325585,2880,2880,2880,2880,0
20241230,191900,28325585,2880,2880,2880,2880,97
20241230,191800,28325585,2880,2880,2880,2880,0
20241230,191700,28325585,2880,2880,2880,2880,0
20241230,191600,28325585,2880,2880,2880,2880,0
20241230,191500,28325585,2880,2880,2880,2880,0
20241230,191400,28325585,2880,2880,2880,2880,0
20241230,191300,28325585,2880,2880,2880,2880,0
20241230,191200,28325585,2880,2880,2880,2880,0
20241230,191100,28325585,2880,2880,2880,2880,0
20241230,191000,28325585,2880,2880,2880,2880,0
20241230,190900,28325585,2880,2880,2880,2880,0
20241230,190800,28325585,2880,2880,2880,2880,0
20241230,190700,28325585,2880,2880,2880,2880,0
20241230,190600,28325585,2880,2880,2880,2880,0
20241230,190500,28325585,2880,2880,2880,2880,0
20241230,190400,28325585,2880,2880,2880,2880,0
20241230,190300,28325585,2880,2880,2880,2880,0
20241230,190200,28325585,2880,2880,2880,2880,0
20241230,190100,28325585,2880,2880,2880,2880,0
20241230,190000,28325585,2880,2880,2880,2880,0
20241230,185900,28325585,2880,2880,2880,2880,0
20241230,185800,28325585,2880,2880,2880,2880,0
20241230,185700,28325585,2880,2880,2880,2880,0
20241230,185600,28325585,2880,2880,2880,2880,0
20241230,185500,28325585,2880,2880,2880,2880,0
20241230,185400,28325585,2880,2880,2880,2880,0
20241230,185300,28325585,2880,2880,2880,2880,0
20241230,185200,28325585,2880,2880,2880,2880,0
20241230,185100,28325585,2880,2880,2880,2880,0
20241230,185000,28325585,2880,2880,2880,2880,0
20241230,184900,28325585,2880,2880,2880,2880,97
20241230,184800,28325585,2880,2880,2880,2880,0
20241230,184700,28325585,2880,2880,2880,2880,0
20241230,184600,28325585,2880,2880,2880,2880,0
20241230,184500,28325585,2880,2880,2880,2880,0
20241230,184400,28325585,2880,2880,2880,2880,0
20241230,184300,28325585,2880,2880,2880,2880,0
20241230,184200,28325585,2880,2880,2880,2880,0
20241230,184100,28325585,2880,2880,2880,2880,0
20241230,184000,28325585,2880,2880,2880,2880,0
20241230,183900,28325585,2880,2880,2880,2880,0
20241230,183800,28325585,2880,2880,2880,2880,0
20241230,183700,28325585,2880,2880,2880,2880,0
20241230,183600,28325585,2880,2880,2880,2880,0
20241230,183500,28325585,2880,2880,2880,2880,0
20241230,183400,28325585,2880,2880,2880,2880,0
20241230,183300,28325585,2880,2880,2880,2880,0
20241230,183200,28325585,2880,2880,2880,2880,0
20241230,183100,28325585,2880,2880,2880,2880,0
20241230,183000,28325585,2880,2880,2880,2880,0
20241230,182900,28325585,2880,2880,2880,2880,0
20241230,182800,28325585,2880,2880,2880,2880,0
20241230,182700,28325585,2880,2880,2880,2880,0
20241230,182600,28325585,2880,2880,2880,2880,0
20241230,182500,28325585,2880,2880,2880,2880,0
20241230,182400,28325585,2880,2880,2880,2880,0
20241230,182300,28325585,2880,2880,2880,2880,0
20241230,182200,28325585,2880,2880,2880,2880,0
20241230,182100,28325585,2880,2880,2880,2880,0
20241230,182000,28325585,2880,2880,2880,2880,0
20241230,181900,28325585,2880,2880,2880,2880,97
20241230,181800,28325585,2880,2880,2880,2880,0
20241230,181700,28325585,2880,2880,2880,2880,0
20241230,181600,28325585,2880,2880,2880,2880,0
20241230,181500,28325585,2880,2880,2880,2880,0
20241230,181400,28325585,2880,2880,2880,2880,0
20241230,181300,28325585,2880,2880,2880,2880,0
20241230,181200,28325585,2880,2880,2880,2880,0
20241230,181100,28325585,2880,2880,2880,2880,0
20241230,181000,28325585,2880,2880,2880,2880,0
20241230,180900,28325585,2880,2880,2880,2880,0
20241230,180800,28325585,2880,2880,2880,2880,0
20241230,180700,28325585,2880,2880,2880,2880,0
20241230,180600,28325585,2880,2880,2880,2880,0
20241230,180500,28325585,2880,2880,2880,2880,0
20241230,180400,28325585,2880,2880,2880,2880,0
20241230,180300,28325585,2880,2880,2880,2880,0
20241230,180200,28325585,2880,2880,2880,2880,0
20241230,180100,28325585,2880,2880,2880,2880,0
20241230,180000,28325585,2880,2880,2880,2880,0
20241230,175900,28325585,2880,2880,2880,2880,0
20241230,175800,28325585,2880,2880,2880,2880,0
20241230,175700,28325585,2880,2880,2880,2880,0
20241230,175600,28325585,2880,2880,2880,2880,0
20241230,175500,28325585,2880,2880,2880,2880,0
20241230,175400,28325585,2880,2880,2880,2880,0
20241230,175300,28325585,2880,2880,2880,2880,0
20241230,175200,28325585,2880,2880,2880,2880,0
20241230,175100,28325585,2880,2880,2880,2880,0
20241230,175000,28325585,2880,2880,2880,2880,0
20241230,174900,28325585,2880,2880,2880,2880,97
20241230,174800,28325585,2880,2880,2880,2880,0
20241230,174700,28325585,2880,2880,2880,2880,0
20241230,174600,28325585,2880,2880,2880,2880,0
20241230,174500,28325585,2880,2880,2880,2880,0
20241230,174400,28325585,2880,2880,2880,2880,0
20241230,174300,28325585,2880,2880,2880,2880,0
20241230,174200,28325585,2880,2880,2880,2880,0
20241230,174100,28325585,2880,2880,2880,2880,0
20241230,174000,28325585,2880,2880,2880,2880,0
20241230,173900,28325585,2880,2880,2880,2880,0
20241230,173800,28325585,2880,2880,2880,2880,0
20241230,173700,28325585,2880,2880,2880,2880,0
20241230,173600,28325585,2880,2880,2880,2880,0
20241230,173500,28325585,2880,2880,2880,2880,0
20241230,173400,28325585,2880,2880,2880,2880,0
20241230,173300,28325585,2880,2880,2880,2880,0
20241230,173200,28325585,2880,2880,2880,2880,0
20241230,173100,28325585,2880,2880,2880,2880,0
20241230,173000,28325585,2880,2880,2880,2880,0
20241230,172900,28325585,2880,2880,2880,2880,0
20241230,172800,28325585,2880,2880,2880,2880,0
20241230,172700,28325585,2880,2880,2880,2880,0
20241230,172600,28325585,2880,2880,2880,2880,0
20241230,172500,28325585,2880,2880,2880,2880,0
20241230,172400,28325585,2880,2880,2880,2880,0
20241230,172300,28325585,2880,2880,2880,2880,0
20241230,172200,28325585,2880,2880,2880,2880,0
20241230,172100,28325585,2880,2880,2880,2880,0
20241230,172000,28325585,2880,2880,2880,2880,0
20241230,171900,28325585,2880,2880,2880,2880,97
20241230,171800,28325585,2880,2880,2880,2880,0
20241230,171700,28325585,2880,2880,2880,2880,0
20241230,171600,28325585,2880,2880,2880,2880,0
20241230,171500,28325585,2880,2880,2880,2880,0
20241230,171400,28325585,2880,2880,2880,2880,0
20241230,171300,28325585,2880,2880,2880,2880,0
20241230,171200,28325585,2880,2880,2880,2880,0
20241230,171100,28325585,2880,2880,2880,2880,0
20241230,171000,28325585,2880,2880,2880,2880,0
20241230,170900,28325585,2880,2880,2880,2880,0
20241230,170800,28325585,2880,2880,2880,2880,0
20241230,170700,28325585,2880,2880,2880,2880,0
20241230,170600,28325585,2880,2880,2880,2880,0
20241230,170500,28325585,2880,2880,2880,2880,0
20241230,170400,28325585,2880,2880,2880,2880,0
20241230,170300,28325585,2880,2880,2880,2880,0
20241230,170200,28325585,2880,2880,2880,2880,0
20241230,170100,28325585,2880,2880,2880,2880,0
20241230,170000,28325585,2880,2880,2880,2880,0
20241230,165900,28325585,2880,2880,2880,2880,0
20241230,165800,28325585,2880,2880,2880,2880,0
20241230,165700,28325585,2880,2880,2880,2880,0
20241230,165600,28325585,2880,2880,2880,2880,0
20241230,165500,28325585,2880,2880,2880,2880,0
20241230,165400,28325585,2880,2880,2880,2880,0
20241230,165300,28325585,2880,2880,2880,2880,0
20241230,165200,28325585,2880,2880,2880,2880,0
20241230,165100,28325585,2880,2880,2880,2880,0
20241230,165000,28325585,2880,2880,2880,2880,0
20241230,164900,28325585,2880,2880,2880,2880,97
20241230,164800,28325585,2880,2880,2880,2880,0
20241230,164700,28325585,2880,2880,2880,2880,0
20241230,164600,28325585,2880,2880,2880,2880,0
20241230,164500,28325585,2880,2880,2880,2880,0
20241230,164400,28325585,2880,2880,2880,2880,0
20241230,164300,28325585,2880,2880,2880,2880,0
20241230,164200,28325585,2880,2880,2880,2880,0
20241230,164100,28325585,2880,2880,2880,2880,0
20241230,164000,28325585,2880,2880,2880,2880,0
20241230,163900,28325585,2880,2880,2880,2880,0
20241230,163800,28325585,2880,2880,2880,2880,0
20241230,163700,28325585,2880,2880,2880,2880,0
20241230,163600,28325585,2880,2880,2880,2880,0
20241230,163500,28325585,2880,2880,2880,2880,0
20241230,163400,28325585,2880,2880,2880,2880,0
20241230,163300,28325585,2880,2880,2880,2880,0
20241230,163200,28325585,2880,2880,2880,2880,0
20241230,163100,28325585,2880,2880,2880,2880,0
20241230,163000,28325585,2880,2880,2880,2880,0
20241230,162900,28325585,2880,2880,2880,2880,0
20241230,162800,28325585,2880,2880,2880,2880,0
20241230,162700,28325585,2880,2880,2880,2880,0
20241230,162600,28325585,2880,2880,2880,2880,0
20241230,162500,28325585,2880,2880,2880,2880,0
20241230,162400,28325585,2880,2880,2880,2880,0
20241230,162300,28325585,2880,2880,2880,2880,0
20241230,162200,28325585,2880,2880,2880,2880,0
20241230,162100,28325585,2880,2880,2880,2880,0
20241230,162000,28325585,2880,2880,2880,2880,0
20241230,161900,28325585,2880,2880,2880,2880,97
20241230,161800,28325585,2880,2880,2880,2880,0
20241230,161700,28325585,2880,2880,2880,2880,0
20241230,161600,28325585,2880,2880,2880,2880,0
20241230,161500,28325585,2880,2880,2880,2880,0
20241230,161400,28325585,2880,2880,2880,2880,0
20241230,161300,28325585,2880,2880,2880,2880,0
20241230,161200,28325585,2880,2880,2880,2880,0
20241230,161100,28325585,2880,2880,2880,2880,0
20241230,161000,28325585,2880,2880,2880,2880,0
20241230,160900,28325585,2880,2880,2880,2880,0
20241230,160800,28325585,2880,2880,2880,2880,0
20241230,160700,28325585,2880,2880,2880,2880,0
20241230,160600,28325585,2880,2880,2880,2880,0
20241230,160500,28325585,2880,2880,2880,2880,0
20241230,160400,28325585,2880,2880,2880,2880,0
20241230,160300,28325585,2880,2880,2880,2880,0
20241230,160200,28325585,2880,2880,2880,2880,0
20241230,160100,28325585,2880,2880,2880,2880,0
20241230,160000,28325585,2880,2880,2880,2880,0
20241230,155900,28325585,2880,2880,2880,2880,0
20241230,155800,28325585,2880,2880,2880,2880,0
20241230,155700,28325585,2880,2880,2880,2880,0
20241230,155600,28325585,2880,2880,2880,2880,0
20241230,155500,28325585,2880,2880,2880,2880,0
20241230,155400,28325585,2880,2880,2880,2880,0
20241230,155300,28325585,2880,2880,2880,2880,0
20241230,155200,28325585,2880,2880,2880,2880,0
20241230,155100,28325585,2880,2880,2880,2880,0
20241230,155000,28325585,2880,2880,2880,2880,0
20241230,154900,28325585,2880,2880,2880,2880,97
20241230,154800,28325585,2880,2880,2880,2880,0
20241230,154700,28325585,2880,2880,2880,2880,0
20241230,154600,28325585,2880,2880,2880,2880,0
20241230,154500,28325585,2880,2880,2880,2880,0
20241230,154400,28325585,2880,2880,2880,2880,0
20241230,154300,28325585,2880,2880,2880,2880,0
20241230,154200,28325585,2880,2880,2880,2880,0
20241230,154100,28325585,2880,2880,2880,2880,0
20241230,154000,28325585,2880,2880,2880,2880,0
20241230,153900,28325585,2880,2880,2880,2880,0
20241230,153800,28325585,2880,2880,2880,2880,0
20241230,153700,28325585,2880,2880,2880,2880,0
20241230,153600,28325585,2880,2880,2880,2880,0
20241230,153500,28325585,2880,2880,2880,2880,0
20241230,153400,28325585,2880,2880,2880,2880,0
20241230,153300,28325585,2880,2880,2880,2880,0
20241230,153200,28325585,2880,2880,2880,2880,0
20241230,153100,28325585,2880,2880,2880,2880,0
20241230,153000,28325585,2880,2880,2880,2880,97
20241230,152900,28046225,2885,2885,2885,2885,0
20241230,152800,28046225,2885,2885,2885,2885,0
20241230,152700,28046225,2885,2885,2885,2885,0
20241230,152600,28046225,2885,2885,2885,2885,0
20241230,152500,28046225,2885,2885,2885,2885,0
20241230,152400,28046225,2885,2885,2885,2885,0
20241230,152300,28046225,2885,2885,2885,2885,0
20241230,152200,28046225,2885,2885,2885,2885,0
20241230,152100,28046225,2885,2885,2885,2885,0
20241230,152000,28046225,2885,2885,2885,2885,0
20241230,151900,28046225,2885,2880,2885,2880,6
20241230,151800,28028940,2880,2875,2880,2875,2
20241230,151700,28023185,2875,2875,2875,2875,0
20241230,151600,28023185,2875,2875,2875,2875,0
20241230,151500,28023185,2875,2875,2875,2875,0
20241230,151400,28023185,2875,2875,2875,2875,117
20241230,151300,27686810,2875,2875,2875,2875,15
20241230,151200,27643685,2880,2880,2880,2880,0
20241230,151100,27643685,2880,2880,2885,2880,29
20241230,151000,27560120,2885,2885,2885,2885,0
20241230,150900,27560120,2885,2885,2885,2885,0
20241230,150800,27560120,2885,2885,2885,2885,7
20241230,150700,27539925,2885,2885,2885,2885,0
20241230,150600,27539925,2885,2885,2885,2885,0
20241230,150500,27539925,2885,2885,2885,2885,0
20241230,150400,27539925,2885,2885,2885,2885,15
20241230,150300,27496650,2880,2880,2880,2880,2
20241230,150200,27490890,2885,2885,2885,2885,0
20241230,150100,27490890,2885,2885,2885,2885,28
20241230,150000,27410110,2885,2885,2885,2885,0
20241230,145900,27410110,2885,2885,2885,2885,0
20241230,145800,27410110,2885,2880,2885,2880,476
20241230,145700,26037240,2880,2880,2880,2880,0
20241230,145600,26037240,2880,2880,2880,2880,0
20241230,145500,26037240,2880,2880,2880,2880,15
20241230,145400,25994040,2880,2880,2880,2880,0
20241230,145300,25994040,2880,2880,2880,2880,0
20241230,145200,25994040,2880,2880,2880,2880,28
20241230,145100,25913400,2880,2880,2880,2880,379
20241230,145000,24821880,2885,2885,2885,2885,1
20241230,144900,24818995,2880,2880,2880,2880,111
20241230,144800,24499315,2875,2875,2875,2875,0
20241230,144700,24499315,2875,2875,2875,2875,0
20241230,144600,24499315,2875,2875,2875,2875,7
20241230,144500,24479190,2875,2875,2875,2875,0
20241230,144400,24479190,2875,2875,2875,2875,0
20241230,144300,24479190,2875,2880,2880,2875,121
20241230,144200,24131175,2880,2880,2880,2880,0
20241230,144100,24131175,2880,2880,2880,2880,0
20241230,144000,24131175,2880,2880,2880,2880,7
20241230,143900,24111015,2880,2880,2880,2880,0
20241230,143800,24111015,2880,2880,2880,2880,0
20241230,143700,24111015,2880,2880,2880,2880,15
20241230,143600,24067815,2880,2880,2880,2880,0
20241230,143500,24067815,2880,2880,2880,2880,0
20241230,143400,24067815,2880,2880,2880,2880,28
20241230,143300,23987175,2880,2880,2880,2880,0
20241230,143200,23987175,2880,2880,2880,2880,0
20241230,143100,23987175,2880,2880,2880,2880,7
20241230,143000,23967015,2880,2880,2880,2880,0
20241230,142900,23967015,2880,2880,2880,2880,0
20241230,142800,23967015,2880,2880,2880,2880,0
20241230,142700,23967015,2880,2880,2880,2880,15
20241230,142600,23923815,2880,2880,2880,2880,0
20241230,142500,23923815,2880,2880,2880,2880,0
20241230,142400,23923815,2880,2880,2880,2880,29
20241230,142300,23840295,2880,2880,2880,2880,0
20241230,142200,23840295,2880,2880,2880,2880,0
20241230,142100,23840295,2880,2880,2880,2880,7
20241230,142000,23820135,2880,2880,2880,2880,0
20241230,141900,23820135,2880,2880,2880,2880,0
20241230,141800,23820135,2880,2880,2880,2880,15
20241230,141700,23776935,2880,2880,2880,2880,0
20241230,141600,23776935,2880,2880,2880,2880,0
20241230,141500,23776935,2880,2880,2880,2880,29
20241230,141400,23693415,2880,2880,2880,2880,0
20241230,141300,23693415,2880,2880,2880,2880,0
20241230,141200,23693415,2880,2880,2880,2880,7
20241230,141100,23673255,2880,2880,2880,2880,0
20241230,141000,23673255,2880,2880,2880,2880,0
20241230,140900,23673255,2880,2880,2880,2880,15
20241230,140800,23630055,2880,2880,2880,2880,0
20241230,140700,23630055,2880,2880,2880,2880,0
20241230,140600,23630055,2880,2880,2880,2880,29
20241230,140500,23546535,2880,2880,2880,2880,0
20241230,140400,23546535,2880,2880,2880,2880,0
20241230,140300,23546535,2880,2880,2880,2880,7
20241230,140200,23526375,2880,2880,2880,2880,0
20241230,140100,23526375,2880,2880,2880,2880,80
20241230,140000,23295975,2880,2880,2880,2880,15
20241230,135900,23252775,2880,2880,2880,2880,0
20241230,135800,23252775,2880,2880,2880,2880,0
20241230,135700,23252775,2880,2880,2880,2880,29
20241230,135600,23169255,2880,2880,2880,2880,0
20241230,135500,23169255,2880,2880,2880,2880,0
20241230,135400,23169255,2880,2880,2880,2880,7
20241230,135300,23149095,2880,2880,2880,2880,0
20241230,135200,23149095,2880,2880,2880,2880,0
20241230,135100,23149095,2880,2880,2880,2880,0
20241230,135000,23149095,2880,2880,2880,2880,15
20241230,134900,23105895,2880,2880,2880,2880,0
20241230,134800,23105895,2880,2880,2880,2880,0
20241230,134700,23105895,2880,2880,2880,2880,29
20241230,134600,23022375,2880,2880,2880,2880,0
20241230,134500,23022375,2880,2880,2880,2880,0
20241230,134400,23022375,2880,2880,2880,2880,7
20241230,134300,23002215,2880,2880,2880,2880,0
20241230,134200,23002215,2880,2880,2880,2880,0
20241230,134100,23002215,2880,2880,2880,2880,15
20241230,134000,22959015,2880,2880,2880,2880,0
20241230,133900,22959015,2880,2880,2880,2880,0
20241230,133800,22959015,2880,2880,2880,2880,29
20241230,133700,22875495,2880,2880,2880,2880,0
20241230,133600,22875495,2880,2880,2880,2880,0
20241230,133500,22875495,2880,2880,2880,2880,7
20241230,133400,22855335,2880,2880,2880,2880,0
20241230,133300,22855335,2880,2880,2880,2880,0
20241230,133200,22855335,2880,2880,2880,2880,15
20241230,133100,22812135,2875,2875,2875,2875,0
20241230,133000,22812135,2875,2875,2875,2875,107
20241230,132900,22504510,2880,2875,2880,2875,32
20241230,132800,22412360,2875,2875,2875,2875,238
20241230,132700,21728110,2875,2875,2875,2875,0
20241230,132600,21728110,2875,2875,2875,2875,7
20241230,132500,21707985,2875,2875,2875,2875,0
20241230,132400,21707985,2875,2875,2875,2875,34
20241230,132300,21610235,2875,2875,2875,2875,15
20241230,132200,21567110,2875,2875,2875,2875,1
20241230,132100,21564235,2865,2865,2865,2865,0
20241230,132000,21564235,2865,2865,2865,2865,0
20241230,131900,21564235,2865,2865,2865,2865,74
20241230,131800,21352225,2875,2875,2875,2875,10
20241230,131700,21323475,2865,2875,2875,2865,129
20241230,131600,20953820,2875,2875,2875,2875,2
20241230,131500,20948070,2875,2875,2875,2875,67
20241230,131400,20755445,2875,2875,2875,2875,15
20241230,131300,20712320,2875,2875,2875,2875,0
20241230,131200,20712320,2875,2875,2875,2875,0
20241230,131100,20712320,2875,2875,2875,2875,29
20241230,131000,20628945,2875,2875,2875,2875,0
20241230,130900,20628945,2875,2875,2875,2875,0
20241230,130800,20628945,2875,2875,2875,2875,7
20241230,130700,20608820,2875,2875,2875,2875,0
20241230,130600,20608820,2875,2875,2875,2875,0
20241230,130500,20608820,2875,2875,2875,2875,348
20241230,130400,19608320,2875,2875,2875,2875,15
20241230,130300,19565195,2865,2875,2875,2865,25
20241230,130200,19493560,2875,2875,2875,2875,0
20241230,130100,19493560,2875,2875,2875,2875,29
20241230,130000,19410185,2880,2880,2880,2880,0
20241230,125900,19410185,2880,2880,2880,2880,0
20241230,125800,19410185,2880,2860,2880,2860,111
20241230,125700,19092705,2880,2880,2880,2880,0
20241230,125600,19092705,2880,2880,2880,2880,0
20241230,125500,19092705,2880,2880,2880,2880,15
20241230,125400,19049505,2880,2880,2880,2880,0
20241230,125300,19049505,2880,2880,2880,2880,0
20241230,125200,19049505,2880,2880,2880,2880,0
20241230,125100,19049505,2880,2880,2880,2880,0
20241230,125000,19049505,2880,2880,2880,2880,1
20241230,124900,19046625,2860,2860,2860,2860,0
20241230,124800,19046625,2860,2870,2870,2860,114
20241230,124700,18720445,2880,2880,2880,2880,0
20241230,124600,18720445,2880,2880,2880,2880,147
20241230,124500,18297085,2880,2880,2880,2880,0
20241230,124400,18297085,2880,2880,2880,2880,0
20241230,124300,18297085,2880,2880,2880,2880,29
20241230,124200,18213565,2880,2880,2880,2880,0
20241230,124100,18213565,2880,2870,2880,2870,3
20241230,124000,18204945,2870,2875,2875,2870,68
20241230,123900,18009755,2875,2875,2875,2875,0
20241230,123800,18009755,2875,2875,2875,2875,17
20241230,123700,17960880,2880,2880,2880,2880,0
20241230,123600,17960880,2880,2880,2880,2880,0
20241230,123500,17960880,2880,2880,2880,2880,2
20241230,123400,17955120,2880,2880,2880,2880,0
20241230,123300,17955120,2880,2880,2880,2880,0
20241230,123200,17955120,2880,2880,2880,2880,0
20241230,123100,17955120,2880,2880,2880,2880,8
20241230,123000,17932080,2880,2880,2880,2880,1
20241230,122900,17929200,2875,2875,2875,2875,0
20241230,122800,17929200,2875,2875,2875,2875,0
20241230,122700,17929200,2875,2875,2875,2875,2
20241230,122600,17923450,2875,2875,2875,2875,10
20241230,122500,17894700,2875,2875,2875,2875,0
20241230,122400,17894700,2875,2875,2875,2875,29
20241230,122300,17811325,2875,2875,2875,2875,0
20241230,122200,17811325,2875,2875,2875,2875,0
20241230,122100,17811325,2875,2875,2875,2875,8
20241230,122000,17788325,2875,2875,2875,2875,0
20241230,121900,17788325,2875,2875,2875,2875,0
20241230,121800,17788325,2875,2875,2875,2875,15
20241230,121700,17745200,2875,2875,2875,2875,0
20241230,121600,17745200,2875,2875,2875,2875,10
20241230,121500,17716450,2875,2875,2875,2875,29
20241230,121400,17633075,2875,2875,2875,2875,0
20241230,121300,17633075,2875,2875,2875,2875,0
20241230,121200,17633075,2875,2875,2875,2875,0
20241230,121100,17633075,2875,2875,2875,2875,3
20241230,121000,17624450,2875,2875,2875,2875,0
20241230,120900,17624450,2875,2875,2875,2875,15
20241230,120800,17581325,2875,2875,2875,2875,0
20241230,120700,17581325,2875,2875,2875,2875,20
20241230,120600,17523825,2875,2875,2875,2875,0
20241230,120500,17523825,2875,2875,2875,2870,536
20241230,120400,15984825,2880,2880,2880,2880,20
20241230,120300,15927225,2880,2880,2880,2880,60
20241230,120200,15754425,2880,2880,2880,2880,0
20241230,120100,15754425,2880,2880,2880,2880,0
20241230,120000,15754425,2880,2880,2880,2880,15
20241230,115900,15711225,2880,2880,2880,2880,0
20241230,115800,15711225,2880,2880,2880,2880,0
20241230,115700,15711225,2880,2880,2880,2880,32
20241230,115600,15619065,2880,2880,2880,2880,0
20241230,115500,15619065,2880,2880,2880,2880,0
20241230,115400,15619065,2880,2880,2880,2880,8
20241230,115300,15596025,2880,2880,2880,2880,0
20241230,115200,15596025,2880,2880,2880,2880,0
20241230,115100,15596025,2880,2880,2880,2880,0
20241230,115000,15596025,2880,2880,2880,2880,56
20241230,114900,15434745,2885,2885,2885,2885,0
20241230,114800,15434745,2885,2885,2885,2885,0
20241230,114700,15434745,2885,2885,2885,2885,29
20241230,114600,15351080,2885,2885,2885,2885,0
20241230,114500,15351080,2885,2885,2885,2885,4
20241230,114400,15339540,2885,2885,2885,2885,12
20241230,114300,15304920,2885,2885,2885,2885,4
20241230,114200,15293380,2885,2885,2885,2885,4
20241230,114100,15281840,2885,2885,2885,2885,27
20241230,114000,15203945,2885,2885,2885,2885,4
20241230,113900,15192405,2885,2885,2885,2885,0
20241230,113800,15192405,2885,2885,2885,2885,0
20241230,113700,15192405,2885,2885,2885,2885,2
20241230,113600,15186635,2885,2885,2885,2885,0
20241230,113500,15186635,2885,2885,2885,2885,8
20241230,113400,15163555,2885,2885,2885,2885,0
20241230,113300,15163555,2885,2885,2885,2885,0
20241230,113200,15163555,2885,2885,2885,2885,15
20241230,113100,15120280,2885,2885,2885,2885,0
20241230,113000,15120280,2885,2885,2885,2885,0
20241230,112900,15120280,2885,2885,2885,2885,29
20241230,112800,15036615,2885,2885,2885,2885,0
20241230,112700,15036615,2885,2885,2885,2885,0
20241230,112600,15036615,2885,2885,2885,2885,8
20241230,112500,15013535,2885,2885,2885,2885,0
20241230,112400,15013535,2885,2885,2885,2885,0
20241230,112300,15013535,2885,2885,2885,2885,0
20241230,112200,15013535,2885,2885,2885,2885,0
20241230,112100,15013535,2885,2885,2885,2885,0
20241230,112000,15013535,2885,2885,2885,2885,29
20241230,111900,14929870,2885,2885,2885,2885,0
20241230,111800,14929870,2885,2885,2885,2885,0
20241230,111700,14929870,2885,2885,2885,2885,8
20241230,111600,14906790,2885,2885,2885,2885,0
20241230,111500,14906790,2885,2885,2885,2885,0
20241230,111400,14906790,2885,2885,2885,2885,15
20241230,111300,14863515,2885,2885,2885,2885,0
20241230,111200,14863515,2885,2885,2885,2885,0
20241230,111100,14863515,2885,2885,2885,2885,29
20241230,111000,14779850,2885,2885,2885,2885,0
20241230,110900,14779850,2885,2885,2885,2885,0
20241230,110800,14779850,2885,2885,2885,2885,8
20241230,110700,14756770,2885,2885,2885,2885,0
20241230,110600,14756770,2885,2885,2885,2885,0
20241230,110500,14756770,2885,2885,2885,2885,0
20241230,110400,14756770,2885,2885,2885,2885,16
20241230,110300,14710610,2880,2880,2880,2880,1
20241230,110200,14707730,2885,2885,2885,2885,0
20241230,110100,14707730,2885,2885,2885,2885,29
20241230,110000,14624065,2885,2885,2885,2885,0
20241230,105900,14624065,2885,2885,2885,2885,0
20241230,105800,14624065,2885,2885,2885,2885,8
20241230,105700,14600985,2885,2885,2885,2885,0
20241230,105600,14600985,2885,2885,2885,2885,10
20241230,105500,14572135,2885,2885,2885,2885,15
20241230,105400,14528860,2885,2885,2885,2885,0
20241230,105300,14528860,2885,2885,2885,2885,0
20241230,105200,14528860,2885,2885,2885,2885,29
20241230,105100,14445195,2885,2885,2885,2885,0
20241230,105000,14445195,2885,2885,2885,2885,0
20241230,104900,14445195,2885,2885,2885,2885,8
20241230,104800,14422115,2885,2885,2885,2885,0
20241230,104700,14422115,2885,2885,2885,2885,0
20241230,104600,14422115,2885,2885,2885,2885,0
20241230,104500,14422115,2885,2885,2885,2885,0
20241230,104400,14422115,2885,2885,2885,2885,0
20241230,104300,14422115,2885,2885,2885,2885,29
20241230,104200,14338450,2885,2885,2885,2885,0
20241230,104100,14338450,2885,2885,2885,2885,0
20241230,104000,14338450,2885,2885,2885,2885,8
20241230,103900,14315370,2885,2885,2885,2885,0
20241230,103800,14315370,2885,2885,2885,2885,0
20241230,103700,14315370,2885,2885,2885,2885,15
20241230,103600,14272095,2880,2880,2880,2880,19
20241230,103500,14217375,2880,2880,2880,2880,0
20241230,103400,14217375,2880,2880,2880,2880,29
20241230,103300,14133855,2880,2880,2880,2880,0
20241230,103200,14133855,2880,2880,2880,2880,0
20241230,103100,14133855,2880,2880,2880,2880,8
20241230,103000,14110815,2880,2880,2880,2880,10
20241230,102900,14082015,2880,2880,2880,2880,0
20241230,102800,14082015,2880,2880,2880,2880,80
20241230,102700,13851615,2885,2885,2885,2885,15
20241230,102600,13808340,2885,2885,2885,2885,0
20241230,102500,13808340,2885,2885,2885,2885,48
20241230,102400,13669860,2885,2890,2890,2885,32
20241230,102300,13577435,2890,2890,2890,2890,0
20241230,102200,13577435,2890,2890,2890,2890,0
20241230,102100,13577435,2890,2890,2890,2890,0
20241230,102000,13577435,2890,2890,2890,2890,1
20241230,101900,13574545,2895,2895,2895,2895,0
20241230,101800,13574545,2895,2895,2895,2895,0
20241230,101700,13574545,2895,2895,2895,2895,0
20241230,101600,13574545,2895,2895,2895,2895,0
20241230,101500,13574545,2895,2895,2895,2895,29
20241230,101400,13490590,2895,2895,2895,2895,0
20241230,101300,13490590,2895,2895,2895,2895,139
20241230,101200,13088185,2895,2895,2895,2895,144
20241230,101100,12671305,2900,2895,2900,2895,139
20241230,101000,12268895,2890,2895,2910,2890,277
20241230,100900,11465025,2895,2905,2915,2895,155
20241230,100800,11014320,2895,2895,2905,2895,139
20241230,100700,10610545,2895,2905,2905,2895,138
20241230,100600,10209665,2895,2895,2905,2895,156
20241230,100500,9756505,2895,2895,2895,2895,2
20241230,100400,9750715,2895,2895,2895,2895,2
20241230,100300,9744925,2895,2895,2895,2895,2
20241230,100200,9739135,2895,2895,2905,2895,36
20241230,100100,9634575,2895,2905,2905,2895,5
20241230,100000,9620070,2895,2895,2905,2895,23
20241230,095900,9553305,2895,2905,2905,2895,4
20241230,095800,9541705,2895,2895,2905,2895,7
20241230,095700,9521430,2895,2895,2895,2895,2
20241230,095600,9515640,2895,2905,2905,2895,4
20241230,095500,9504040,2895,2895,2895,2895,2
20241230,095400,9498250,2895,2895,2895,2895,2
20241230,095300,9492460,2895,2895,2895,2895,2
20241230,095200,9486670,2895,2895,2895,2895,2
20241230,095100,9480880,2895,2895,2895,2895,2
20241230,095000,9475090,2905,2895,2905,2895,19
20241230,094900,9419915,2895,2895,2895,2895,2
20241230,094800,9414125,2895,2895,2905,2895,10
20241230,094700,9385165,2895,2895,2895,2895,2
20241230,094600,9379375,2895,2895,2895,2895,2
20241230,094500,9373585,2895,2895,2895,2895,2
20241230,094400,9367795,2895,2895,2895,2895,1
20241230,094300,9364900,2905,2895,2905,2895,3
20241230,094200,9356205,2905,2895,2905,2885,53
20241230,094100,9203035,2895,2895,2905,2895,127
20241230,094000,8834120,2895,2895,2905,2895,126
20241230,093900,8468120,2905,2895,2905,2895,123
20241230,093800,8110985,2895,2895,2895,2895,152
20241230,093700,7670945,2895,2895,2895,2895,123
20241230,093600,7314860,2895,2895,2895,2895,133
20241230,093500,6929825,2895,2895,2895,2895,8
20241230,093400,6906665,2895,2895,2895,2895,0
20241230,093300,6906665,2895,2895,2895,2895,0
20241230,093200,6906665,2895,2895,2895,2895,16
20241230,093100,6860345,2895,2895,2895,2895,0
20241230,093000,6860345,2895,2895,2895,2895,22
20241230,092900,6796655,2895,2895,2895,2895,2
20241230,092800,6790865,2895,2895,2895,2895,2
20241230,092700,6785075,2895,2895,2895,2895,2
20241230,092600,6779285,2895,2895,2895,2895,2
20241230,092500,6773495,2900,2900,2900,2900,2
20241230,092400,6767695,2900,2905,2905,2900,3
20241230,092300,6758985,2905,2910,2910,2895,22
20241230,092200,6694985,2895,2895,2895,2895,2
20241230,092100,6689195,2910,2910,2910,2895,23
20241230,092000,6622280,2895,2910,2910,2895,33
20241230,091900,6526280,2895,2910,2910,2895,4
20241230,091800,6514670,2895,2895,2895,2895,761
20241230,091700,4311575,2895,2895,2895,2895,8
20241230,091600,4288415,2895,2895,2895,2895,0
20241230,091500,4288415,2895,2895,2895,2895,139
20241230,091400,3886010,2895,2895,2895,2895,153
20241230,091300,3443075,2910,2895,2910,2895,166
20241230,091200,2960680,2900,2895,2915,2895,141
20241230,091100,2549760,2915,2900,2915,2895,138
20241230,091000,2148650,2895,2895,2895,2895,348
20241230,090900,1141190,2895,2895,2895,2895,0
20241230,090800,1141190,2895,2895,2895,2895,1
20241230,090700,1138295,2870,2870,2870,2870,0
20241230,090600,1138295,2870,2870,2870,2870,0
20241230,090500,1138295,2870,2870,2870,2870,0
20241230,090400,1138295,2870,2870,2870,2870,0
20241230,090300,1138295,2870,2870,2870,2870,0
20241230,090200,1138295,2870,2895,2895,2870,12
20241230,090100,1103830,2875,2880,2880,2875,195
20241230,090000,542380,2885,2885,2885,2885,188