KissMeData/060310/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,194000,421497792,1848,1848,1848,1848,6314
20241230,193900,421497792,1848,1848,1848,1848,0
20241230,193800,421497792,1848,1848,1848,1848,0
20241230,193700,421497792,1848,1848,1848,1848,0
20241230,193600,421497792,1848,1848,1848,1848,0
20241230,193500,421497792,1848,1848,1848,1848,0
20241230,193400,421497792,1848,1848,1848,1848,0
20241230,193300,421497792,1848,1848,1848,1848,0
20241230,193200,421497792,1848,1848,1848,1848,0
20241230,193100,421497792,1848,1848,1848,1848,0
20241230,193000,421497792,1848,1848,1848,1848,0
20241230,192900,421497792,1848,1848,1848,1848,0
20241230,192800,421497792,1848,1848,1848,1848,0
20241230,192700,421497792,1848,1848,1848,1848,0
20241230,192600,421497792,1848,1848,1848,1848,0
20241230,192500,421497792,1848,1848,1848,1848,0
20241230,192400,421497792,1848,1848,1848,1848,0
20241230,192300,421497792,1848,1848,1848,1848,0
20241230,192200,421497792,1848,1848,1848,1848,0
20241230,192100,421497792,1848,1848,1848,1848,0
20241230,192000,421497792,1848,1848,1848,1848,0
20241230,191900,421497792,1848,1848,1848,1848,0
20241230,191800,421497792,1848,1848,1848,1848,0
20241230,191700,421497792,1848,1848,1848,1848,0
20241230,191600,421497792,1848,1848,1848,1848,0
20241230,191500,421497792,1848,1848,1848,1848,0
20241230,191400,421497792,1848,1848,1848,1848,0
20241230,191300,421497792,1848,1848,1848,1848,0
20241230,191200,421497792,1848,1848,1848,1848,0
20241230,191100,421497792,1848,1848,1848,1848,0
20241230,191000,421497792,1848,1848,1848,1848,6314
20241230,190900,421497792,1848,1848,1848,1848,0
20241230,190800,421497792,1848,1848,1848,1848,0
20241230,190700,421497792,1848,1848,1848,1848,0
20241230,190600,421497792,1848,1848,1848,1848,0
20241230,190500,421497792,1848,1848,1848,1848,0
20241230,190400,421497792,1848,1848,1848,1848,0
20241230,190300,421497792,1848,1848,1848,1848,0
20241230,190200,421497792,1848,1848,1848,1848,0
20241230,190100,421497792,1848,1848,1848,1848,0
20241230,190000,421497792,1848,1848,1848,1848,0
20241230,185900,421497792,1848,1848,1848,1848,0
20241230,185800,421497792,1848,1848,1848,1848,0
20241230,185700,421497792,1848,1848,1848,1848,0
20241230,185600,421497792,1848,1848,1848,1848,0
20241230,185500,421497792,1848,1848,1848,1848,0
20241230,185400,421497792,1848,1848,1848,1848,0
20241230,185300,421497792,1848,1848,1848,1848,0
20241230,185200,421497792,1848,1848,1848,1848,0
20241230,185100,421497792,1848,1848,1848,1848,0
20241230,185000,421497792,1848,1848,1848,1848,0
20241230,184900,421497792,1848,1848,1848,1848,0
20241230,184800,421497792,1848,1848,1848,1848,0
20241230,184700,421497792,1848,1848,1848,1848,0
20241230,184600,421497792,1848,1848,1848,1848,0
20241230,184500,421497792,1848,1848,1848,1848,0
20241230,184400,421497792,1848,1848,1848,1848,0
20241230,184300,421497792,1848,1848,1848,1848,0
20241230,184200,421497792,1848,1848,1848,1848,0
20241230,184100,421497792,1848,1848,1848,1848,0
20241230,184000,421497792,1848,1848,1848,1848,6314
20241230,183900,421497792,1848,1848,1848,1848,0
20241230,183800,421497792,1848,1848,1848,1848,0
20241230,183700,421497792,1848,1848,1848,1848,0
20241230,183600,421497792,1848,1848,1848,1848,0
20241230,183500,421497792,1848,1848,1848,1848,0
20241230,183400,421497792,1848,1848,1848,1848,0
20241230,183300,421497792,1848,1848,1848,1848,0
20241230,183200,421497792,1848,1848,1848,1848,0
20241230,183100,421497792,1848,1848,1848,1848,0
20241230,183000,421497792,1848,1848,1848,1848,0
20241230,182900,421497792,1848,1848,1848,1848,0
20241230,182800,421497792,1848,1848,1848,1848,0
20241230,182700,421497792,1848,1848,1848,1848,0
20241230,182600,421497792,1848,1848,1848,1848,0
20241230,182500,421497792,1848,1848,1848,1848,0
20241230,182400,421497792,1848,1848,1848,1848,0
20241230,182300,421497792,1848,1848,1848,1848,0
20241230,182200,421497792,1848,1848,1848,1848,0
20241230,182100,421497792,1848,1848,1848,1848,0
20241230,182000,421497792,1848,1848,1848,1848,0
20241230,181900,421497792,1848,1848,1848,1848,0
20241230,181800,421497792,1848,1848,1848,1848,0
20241230,181700,421497792,1848,1848,1848,1848,0
20241230,181600,421497792,1848,1848,1848,1848,0
20241230,181500,421497792,1848,1848,1848,1848,0
20241230,181400,421497792,1848,1848,1848,1848,0
20241230,181300,421497792,1848,1848,1848,1848,0
20241230,181200,421497792,1848,1848,1848,1848,0
20241230,181100,421497792,1848,1848,1848,1848,0
20241230,181000,421497792,1848,1848,1848,1848,6314
20241230,180900,421497792,1848,1848,1848,1848,0
20241230,180800,421497792,1848,1848,1848,1848,0
20241230,180700,421497792,1848,1848,1848,1848,0
20241230,180600,421497792,1848,1848,1848,1848,0
20241230,180500,421497792,1848,1848,1848,1848,0
20241230,180400,421497792,1848,1848,1848,1848,0
20241230,180300,421497792,1848,1848,1848,1848,0
20241230,180200,421497792,1848,1848,1848,1848,0
20241230,180100,421497792,1848,1848,1848,1848,0
20241230,180000,421497792,1848,1848,1848,1848,0
20241230,175900,421497792,1848,1848,1848,1848,0
20241230,175800,421497792,1848,1848,1848,1848,0
20241230,175700,421497792,1848,1848,1848,1848,0
20241230,175600,421497792,1848,1848,1848,1848,0
20241230,175500,421497792,1848,1848,1848,1848,0
20241230,175400,421497792,1848,1848,1848,1848,0
20241230,175300,421497792,1848,1848,1848,1848,0
20241230,175200,421497792,1848,1848,1848,1848,0
20241230,175100,421497792,1848,1848,1848,1848,0
20241230,175000,421497792,1848,1848,1848,1848,0
20241230,174900,421497792,1848,1848,1848,1848,0
20241230,174800,421497792,1848,1848,1848,1848,0
20241230,174700,421497792,1848,1848,1848,1848,0
20241230,174600,421497792,1848,1848,1848,1848,0
20241230,174500,421497792,1848,1848,1848,1848,0
20241230,174400,421497792,1848,1848,1848,1848,0
20241230,174300,421497792,1848,1848,1848,1848,0
20241230,174200,421497792,1848,1848,1848,1848,0
20241230,174100,421497792,1848,1848,1848,1848,0
20241230,174000,421497792,1848,1848,1848,1848,6314
20241230,173900,421497792,1848,1848,1848,1848,0
20241230,173800,421497792,1848,1848,1848,1848,0
20241230,173700,421497792,1848,1848,1848,1848,0
20241230,173600,421497792,1848,1848,1848,1848,0
20241230,173500,421497792,1848,1848,1848,1848,0
20241230,173400,421497792,1848,1848,1848,1848,0
20241230,173300,421497792,1848,1848,1848,1848,0
20241230,173200,421497792,1848,1848,1848,1848,0
20241230,173100,421497792,1848,1848,1848,1848,0
20241230,173000,421497792,1848,1848,1848,1848,0
20241230,172900,421497792,1848,1848,1848,1848,0
20241230,172800,421497792,1848,1848,1848,1848,0
20241230,172700,421497792,1848,1848,1848,1848,0
20241230,172600,421497792,1848,1848,1848,1848,0
20241230,172500,421497792,1848,1848,1848,1848,0
20241230,172400,421497792,1848,1848,1848,1848,0
20241230,172300,421497792,1848,1848,1848,1848,0
20241230,172200,421497792,1848,1848,1848,1848,0
20241230,172100,421497792,1848,1848,1848,1848,0
20241230,172000,421497792,1848,1848,1848,1848,0
20241230,171900,421497792,1848,1848,1848,1848,0
20241230,171800,421497792,1848,1848,1848,1848,0
20241230,171700,421497792,1848,1848,1848,1848,0
20241230,171600,421497792,1848,1848,1848,1848,0
20241230,171500,421497792,1848,1848,1848,1848,0
20241230,171400,421497792,1848,1848,1848,1848,0
20241230,171300,421497792,1848,1848,1848,1848,0
20241230,171200,421497792,1848,1848,1848,1848,0
20241230,171100,421497792,1848,1848,1848,1848,0
20241230,171000,421497792,1848,1848,1848,1848,6314
20241230,170900,421497792,1848,1848,1848,1848,0
20241230,170800,421497792,1848,1848,1848,1848,0
20241230,170700,421497792,1848,1848,1848,1848,0
20241230,170600,421497792,1848,1848,1848,1848,0
20241230,170500,421497792,1848,1848,1848,1848,0
20241230,170400,421497792,1848,1848,1848,1848,0
20241230,170300,421497792,1848,1848,1848,1848,0
20241230,170200,421497792,1848,1848,1848,1848,0
20241230,170100,421497792,1848,1848,1848,1848,0
20241230,170000,421497792,1848,1848,1848,1848,0
20241230,165900,421497792,1848,1848,1848,1848,0
20241230,165800,421497792,1848,1848,1848,1848,0
20241230,165700,421497792,1848,1848,1848,1848,0
20241230,165600,421497792,1848,1848,1848,1848,0
20241230,165500,421497792,1848,1848,1848,1848,0
20241230,165400,421497792,1848,1848,1848,1848,0
20241230,165300,421497792,1848,1848,1848,1848,0
20241230,165200,421497792,1848,1848,1848,1848,0
20241230,165100,421497792,1848,1848,1848,1848,0
20241230,165000,421497792,1848,1848,1848,1848,0
20241230,164900,421497792,1848,1848,1848,1848,0
20241230,164800,421497792,1848,1848,1848,1848,0
20241230,164700,421497792,1848,1848,1848,1848,0
20241230,164600,421497792,1848,1848,1848,1848,0
20241230,164500,421497792,1848,1848,1848,1848,0
20241230,164400,421497792,1848,1848,1848,1848,0
20241230,164300,421497792,1848,1848,1848,1848,0
20241230,164200,421497792,1848,1848,1848,1848,0
20241230,164100,421497792,1848,1848,1848,1848,0
20241230,164000,421497792,1848,1848,1848,1848,6314
20241230,163900,421497792,1848,1848,1848,1848,0
20241230,163800,421497792,1848,1848,1848,1848,0
20241230,163700,421497792,1848,1848,1848,1848,0
20241230,163600,421497792,1848,1848,1848,1848,0
20241230,163500,421497792,1848,1848,1848,1848,0
20241230,163400,421497792,1848,1848,1848,1848,0
20241230,163300,421497792,1848,1848,1848,1848,0
20241230,163200,421497792,1848,1848,1848,1848,0
20241230,163100,421497792,1848,1848,1848,1848,0
20241230,163000,421497792,1848,1848,1848,1848,0
20241230,162900,421497792,1848,1848,1848,1848,0
20241230,162800,421497792,1848,1848,1848,1848,0
20241230,162700,421497792,1848,1848,1848,1848,0
20241230,162600,421497792,1848,1848,1848,1848,0
20241230,162500,421497792,1848,1848,1848,1848,0
20241230,162400,421497792,1848,1848,1848,1848,0
20241230,162300,421497792,1848,1848,1848,1848,0
20241230,162200,421497792,1848,1848,1848,1848,0
20241230,162100,421497792,1848,1848,1848,1848,0
20241230,162000,421497792,1848,1848,1848,1848,0
20241230,161900,421497792,1848,1848,1848,1848,0
20241230,161800,421497792,1848,1848,1848,1848,0
20241230,161700,421497792,1848,1848,1848,1848,0
20241230,161600,421497792,1848,1848,1848,1848,0
20241230,161500,421497792,1848,1848,1848,1848,0
20241230,161400,421497792,1848,1848,1848,1848,0
20241230,161300,421497792,1848,1848,1848,1848,0
20241230,161200,421497792,1848,1848,1848,1848,0
20241230,161100,421497792,1848,1848,1848,1848,0
20241230,161000,421497792,1848,1848,1848,1848,6314
20241230,160900,421497792,1848,1848,1848,1848,0
20241230,160800,421497792,1848,1848,1848,1848,0
20241230,160700,421497792,1848,1848,1848,1848,0
20241230,160600,421497792,1848,1848,1848,1848,0
20241230,160500,421497792,1848,1848,1848,1848,0
20241230,160400,421497792,1848,1848,1848,1848,0
20241230,160300,421497792,1848,1848,1848,1848,0
20241230,160200,421497792,1848,1848,1848,1848,0
20241230,160100,421497792,1848,1848,1848,1848,0
20241230,160000,421497792,1848,1848,1848,1848,0
20241230,155900,421497792,1848,1848,1848,1848,0
20241230,155800,421497792,1848,1848,1848,1848,0
20241230,155700,421497792,1848,1848,1848,1848,0
20241230,155600,421497792,1848,1848,1848,1848,0
20241230,155500,421497792,1848,1848,1848,1848,0
20241230,155400,421497792,1848,1848,1848,1848,0
20241230,155300,421497792,1848,1848,1848,1848,0
20241230,155200,421497792,1848,1848,1848,1848,0
20241230,155100,421497792,1848,1848,1848,1848,0
20241230,155000,421497792,1848,1848,1848,1848,0
20241230,154900,421497792,1848,1848,1848,1848,0
20241230,154800,421497792,1848,1848,1848,1848,0
20241230,154700,421497792,1848,1848,1848,1848,0
20241230,154600,421497792,1848,1848,1848,1848,0
20241230,154500,421497792,1848,1848,1848,1848,0
20241230,154400,421497792,1848,1848,1848,1848,0
20241230,154300,421497792,1848,1848,1848,1848,0
20241230,154200,421497792,1848,1848,1848,1848,0
20241230,154100,421497792,1848,1848,1848,1848,0
20241230,154000,421497792,1848,1848,1848,1848,6314
20241230,153900,421497792,1848,1848,1848,1848,0
20241230,153800,421497792,1848,1848,1848,1848,0
20241230,153700,421497792,1848,1848,1848,1848,0
20241230,153600,421497792,1848,1848,1848,1848,0
20241230,153500,421497792,1848,1848,1848,1848,0
20241230,153400,421497792,1848,1848,1848,1848,0
20241230,153300,421497792,1848,1848,1848,1848,0
20241230,153200,421497792,1848,1848,1848,1848,0
20241230,153100,421497792,1848,1848,1848,1848,0
20241230,153000,421497792,1848,1848,1848,1848,6314
20241230,152900,409829520,1848,1848,1848,1848,0
20241230,152800,409829520,1848,1848,1848,1848,0
20241230,152700,409829520,1848,1848,1848,1848,0
20241230,152600,409829520,1848,1848,1848,1848,0
20241230,152500,409829520,1848,1848,1848,1848,0
20241230,152400,409829520,1848,1848,1848,1848,0
20241230,152300,409829520,1848,1848,1848,1848,0
20241230,152200,409829520,1848,1848,1848,1848,0
20241230,152100,409829520,1848,1848,1848,1848,0
20241230,152000,409829520,1848,1848,1848,1848,0
20241230,151900,409829520,1848,1844,1848,1842,1039
20241230,151800,407912065,1844,1848,1848,1844,10
20241230,151700,407893621,1845,1845,1845,1845,3107
20241230,151600,402161206,1848,1846,1848,1846,1983
20241230,151500,398499710,1846,1848,1848,1846,1129
20241230,151400,396413576,1845,1845,1848,1845,21
20241230,151300,396374828,1848,1845,1848,1845,91
20241230,151200,396206930,1845,1845,1849,1845,81
20241230,151100,396057481,1845,1846,1850,1845,4328
20241230,151000,388067776,1846,1846,1850,1846,340
20241230,150900,387440124,1846,1845,1850,1845,70
20241230,150800,387310935,1845,1845,1845,1845,107
20241230,150700,387113520,1845,1845,1850,1845,285
20241230,150600,386586940,1850,1850,1850,1850,1229
20241230,150500,384313290,1850,1845,1851,1845,82
20241230,150400,384161989,1845,1845,1845,1845,20
20241230,150300,384125089,1845,1845,1845,1845,70
20241230,150200,383995939,1845,1845,1851,1845,516
20241230,150100,383041003,1851,1845,1851,1845,21
20241230,150000,383002252,1852,1852,1852,1852,383
20241230,145900,382292936,1845,1845,1845,1845,10
20241230,145800,382274486,1853,1845,1853,1845,380
20241230,145700,381570986,1845,1845,1845,1845,7
20241230,145600,381558071,1845,1853,1853,1845,342
20241230,145500,380924369,1845,1845,1845,1845,153
20241230,145400,380642084,1854,1845,1854,1845,506
20241230,145300,379703979,1853,1853,1854,1845,18
20241230,145200,379670632,1853,1853,1854,1853,490
20241230,145100,378762196,1844,1844,1844,1844,100
20241230,145000,378577796,1854,1853,1854,1853,1528
20241230,144900,375744991,1853,1844,1853,1844,5464
20241230,144800,365620299,1853,1852,1853,1852,642
20241230,144700,364430683,1853,1852,1853,1852,2
20241230,144600,364426978,1853,1852,1853,1852,474
20241230,144500,363548663,1853,1853,1853,1853,0
20241230,144400,363548663,1853,1841,1853,1841,182
20241230,144300,363212857,1854,1854,1854,1854,0
20241230,144200,363212857,1854,1854,1854,1854,70
20241230,144100,363083077,1854,1853,1854,1853,846
20241230,144000,361515401,1852,1853,1853,1852,100
20241230,143900,361330191,1853,1850,1853,1850,3744
20241230,143800,354397611,1838,1851,1851,1838,2491
20241230,143700,349817704,1852,1851,1852,1851,2161
20241230,143600,345817532,1851,1851,1851,1851,610
20241230,143500,344688422,1852,1852,1852,1852,1
20241230,143400,344686570,1851,1847,1851,1837,7257
20241230,143300,331329847,1839,1848,1850,1839,938
20241230,143200,329602172,1847,1850,1850,1837,813
20241230,143100,328103724,1850,1837,1850,1837,455
20241230,143000,327266589,1850,1849,1850,1849,6051
20241230,142900,316078289,1849,1848,1849,1848,2147
20241230,142800,312108579,1834,1834,1834,1834,2185
20241230,142700,308101289,1849,1848,1849,1848,55
20241230,142600,307999648,1849,1849,1849,1849,0
20241230,142500,307999648,1849,1849,1849,1849,0
20241230,142400,307999648,1849,1849,1849,1849,0
20241230,142300,307999648,1849,1849,1849,1849,0
20241230,142200,307999648,1849,1849,1849,1849,0
20241230,142100,307999648,1849,1849,1849,1849,201
20241230,142000,307627999,1849,1849,1849,1849,0
20241230,141900,307627999,1849,1849,1849,1849,0
20241230,141800,307627999,1849,1849,1849,1849,1
20241230,141700,307626150,1835,1835,1835,1835,0
20241230,141600,307626150,1835,1839,1839,1835,3308
20241230,141500,301547728,1849,1849,1849,1849,300
20241230,141400,300993028,1849,1849,1849,1849,300
20241230,141300,300438328,1849,1849,1849,1849,0
20241230,141200,300438328,1849,1849,1849,1849,1
20241230,141100,300436479,1850,1850,1850,1850,0
20241230,141000,300436479,1850,1850,1850,1850,0
20241230,140900,300436479,1850,1850,1850,1850,0
20241230,140800,300436479,1850,1850,1850,1850,1137
20241230,140700,298333029,1850,1846,1850,1846,325
20241230,140600,297731826,1845,1837,1845,1837,11971
20241230,140500,275730003,1837,1836,1837,1836,1772
20241230,140400,272476314,1836,1836,1836,1836,0
20241230,140300,272476314,1836,1835,1836,1835,401
20241230,140200,271740478,1835,1836,1837,1823,2945
20241230,140100,266368323,1836,1825,1837,1819,4099
20241230,140000,258903619,1826,1835,1838,1826,339
20241230,135900,258282314,1835,1838,1838,1824,3332
20241230,135800,252192758,1838,1837,1838,1837,1332
20241230,135700,249745677,1822,1838,1838,1822,4148
20241230,135600,242186527,1838,1823,1838,1822,3997
20241230,135500,234901255,1838,1838,1838,1838,0
20241230,135400,234901255,1838,1838,1838,1838,95
20241230,135300,234726645,1838,1838,1838,1838,313
20241230,135200,234151351,1838,1837,1838,1837,1003
20241230,135100,232308837,1838,1838,1838,1838,0
20241230,135000,232308837,1838,1838,1838,1838,475
20241230,134900,231435787,1838,1838,1838,1838,13
20241230,134800,231411893,1838,1838,1838,1838,0
20241230,134700,231411893,1838,1838,1838,1838,0
20241230,134600,231411893,1838,1838,1838,1838,0
20241230,134500,231411893,1838,1838,1838,1838,507
20241230,134400,230480027,1838,1838,1838,1838,0
20241230,134300,230480027,1838,1838,1838,1838,0
20241230,134200,230480027,1838,1838,1838,1838,6
20241230,134100,230468999,1838,1838,1838,1838,0
20241230,134000,230468999,1838,1838,1838,1838,0
20241230,133900,230468999,1838,1838,1838,1838,0
20241230,133800,230468999,1838,1838,1838,1838,405
20241230,133700,229724609,1838,1837,1838,1837,578
20241230,133600,228662792,1838,1838,1838,1838,0
20241230,133500,228662792,1838,1838,1838,1838,0
20241230,133400,228662792,1838,1838,1838,1838,0
20241230,133300,228662792,1838,1838,1838,1838,0
20241230,133200,228662792,1838,1838,1838,1838,336
20241230,133100,228045224,1838,1838,1838,1838,1
20241230,133000,228043386,1837,1837,1837,1837,34
20241230,132900,227980928,1838,1836,1838,1836,163
20241230,132800,227681656,1836,1836,1836,1836,4000
20241230,132700,220337656,1836,1836,1836,1836,601
20241230,132600,219234220,1836,1836,1836,1836,0
20241230,132500,219234220,1836,1836,1836,1835,1030
20241230,132400,217343780,1836,1836,1836,1836,0
20241230,132300,217343780,1836,1825,1836,1824,2673
20241230,132200,212466044,1836,1836,1836,1836,9
20241230,132100,212449520,1836,1840,1840,1825,1495
20241230,132000,209717942,1840,1837,1840,1837,359
20241230,131900,209057791,1836,1834,1836,1834,4199
20241230,131800,201356726,1834,1834,1834,1834,858
20241230,131700,199783154,1834,1834,1834,1834,589
20241230,131600,198702928,1834,1834,1834,1834,1
20241230,131500,198701094,1830,1834,1834,1830,558
20241230,131400,197679782,1834,1834,1834,1834,0
20241230,131300,197679782,1834,1833,1834,1833,54
20241230,131200,197580795,1833,1833,1833,1833,1
20241230,131100,197578962,1834,1834,1834,1834,0
20241230,131000,197578962,1834,1834,1834,1834,480
20241230,130900,196698642,1835,1835,1835,1835,9
20241230,130800,196682127,1835,1835,1835,1835,0
20241230,130700,196682127,1835,1835,1835,1835,0
20241230,130600,196682127,1835,1830,1835,1830,3191
20241230,130500,190842238,1830,1830,1830,1830,0
20241230,130400,190842238,1830,1830,1830,1830,0
20241230,130300,190842238,1830,1829,1830,1829,2410
20241230,130200,186432448,1833,1832,1833,1832,87
20241230,130100,186273052,1832,1831,1832,1830,64
20241230,130000,186155875,1831,1824,1831,1824,11268
20241230,125900,165576478,1824,1824,1824,1824,1000
20241230,125800,163752478,1820,1820,1820,1820,0
20241230,125700,163752478,1820,1820,1820,1820,0
20241230,125600,163752478,1820,1820,1820,1820,0
20241230,125500,163752478,1820,1820,1820,1820,1490
20241230,125400,161040678,1824,1824,1824,1824,0
20241230,125300,161040678,1824,1824,1824,1824,0
20241230,125200,161040678,1824,1824,1824,1824,0
20241230,125100,161040678,1824,1824,1824,1824,5
20241230,125000,161031558,1824,1824,1824,1824,0
20241230,124900,161031558,1824,1824,1824,1824,0
20241230,124800,161031558,1824,1824,1824,1824,169
20241230,124700,160723302,1824,1824,1824,1824,464
20241230,124600,159876966,1825,1825,1825,1825,0
20241230,124500,159876966,1825,1825,1825,1825,0
20241230,124400,159876966,1825,1825,1825,1825,0
20241230,124300,159876966,1825,1823,1825,1823,111
20241230,124200,159674539,1823,1821,1823,1821,1120
20241230,124100,157634997,1821,1821,1821,1821,79
20241230,124000,157491138,1821,1821,1821,1821,0
20241230,123900,157491138,1821,1821,1821,1821,1
20241230,123800,157489317,1821,1821,1821,1821,0
20241230,123700,157489317,1821,1821,1821,1820,72
20241230,123600,157358260,1821,1821,1821,1821,3804
20241230,123500,150431176,1827,1827,1827,1827,0
20241230,123400,150431176,1827,1827,1827,1827,1
20241230,123300,150429349,1827,1827,1827,1827,0
20241230,123200,150429349,1827,1827,1827,1827,1
20241230,123100,150427522,1827,1827,1827,1827,6
20241230,123000,150416560,1827,1827,1827,1827,0
20241230,122900,150416560,1827,1826,1827,1826,51
20241230,122800,150323433,1826,1826,1826,1826,0
20241230,122700,150323433,1826,1826,1826,1826,1
20241230,122600,150321607,1825,1825,1825,1825,0
20241230,122500,150321607,1825,1825,1825,1825,186
20241230,122400,149982157,1825,1825,1825,1825,0
20241230,122300,149982157,1825,1825,1825,1825,0
20241230,122200,149982157,1825,1825,1825,1825,0
20241230,122100,149982157,1825,1825,1825,1825,0
20241230,122000,149982157,1825,1825,1825,1825,0
20241230,121900,149982157,1825,1825,1825,1825,0
20241230,121800,149982157,1825,1825,1825,1825,339
20241230,121700,149363482,1825,1825,1825,1825,0
20241230,121600,149363482,1825,1825,1825,1825,0
20241230,121500,149363482,1825,1825,1825,1825,0
20241230,121400,149363482,1825,1825,1825,1825,0
20241230,121300,149363482,1825,1825,1825,1825,331
20241230,121200,148759407,1825,1825,1825,1825,374
20241230,121100,148076857,1827,1827,1827,1827,0
20241230,121000,148076857,1827,1824,1827,1824,111
20241230,120900,147874260,1823,1823,1823,1823,328
20241230,120800,147276316,1823,1823,1823,1823,0
20241230,120700,147276316,1823,1823,1823,1823,0
20241230,120600,147276316,1823,1823,1823,1823,0
20241230,120500,147276316,1823,1823,1823,1823,0
20241230,120400,147276316,1823,1824,1827,1823,300
20241230,120300,146729395,1824,1827,1827,1824,4
20241230,120200,146722093,1826,1826,1826,1826,150
20241230,120100,146448193,1827,1827,1827,1827,0
20241230,120000,146448193,1827,1827,1827,1827,0
20241230,115900,146448193,1827,1827,1827,1827,0
20241230,115800,146448193,1827,1827,1827,1827,0
20241230,115700,146448193,1827,1827,1827,1827,0
20241230,115600,146448193,1827,1827,1827,1827,0
20241230,115500,146448193,1827,1827,1827,1827,211
20241230,115400,146062696,1827,1827,1827,1827,0
20241230,115300,146062696,1827,1827,1827,1827,331
20241230,115200,145457959,1827,1827,1827,1827,0
20241230,115100,145457959,1827,1826,1827,1826,11
20241230,115000,145437872,1826,1826,1826,1826,5
20241230,114900,145428742,1827,1827,1827,1827,1
20241230,114800,145426915,1826,1826,1826,1826,210
20241230,114700,145043455,1827,1827,1827,1827,1
20241230,114600,145041628,1826,1818,1826,1818,332
20241230,114500,144437100,1826,1826,1826,1826,0
20241230,114400,144437100,1826,1825,1826,1825,119
20241230,114300,144219924,1825,1825,1825,1825,0
20241230,114200,144219924,1825,1825,1825,1825,0
20241230,114100,144219924,1825,1825,1825,1825,0
20241230,114000,144219924,1825,1825,1825,1818,1002
20241230,113900,142391281,1825,1825,1825,1825,1
20241230,113800,142389456,1824,1824,1824,1824,320
20241230,113700,141805776,1824,1824,1824,1824,1
20241230,113600,141803952,1825,1821,1825,1821,45
20241230,113500,141721913,1821,1817,1821,1817,17
20241230,113400,141690960,1817,1817,1817,1817,20
20241230,113300,141654620,1817,1817,1817,1817,10
20241230,113200,141636450,1817,1816,1817,1816,116
20241230,113100,141425679,1817,1817,1817,1817,526
20241230,113000,140469937,1827,1827,1827,1827,0
20241230,112900,140469937,1827,1827,1827,1827,1
20241230,112800,140468110,1826,1822,1826,1822,2280
20241230,112700,136313780,1822,1822,1822,1822,10
20241230,112600,136295560,1827,1822,1827,1822,71
20241230,112500,136166053,1821,1820,1821,1820,1269
20241230,112400,133856453,1820,1820,1820,1820,0
20241230,112300,133856453,1820,1820,1820,1820,2
20241230,112200,133852813,1816,1816,1816,1816,7079
20241230,112100,120997349,1816,1819,1819,1816,6829
20241230,112000,108587942,1827,1820,1827,1820,501
20241230,111900,107676115,1820,1822,1827,1820,3311
20241230,111800,101648856,1821,1821,1821,1820,983
20241230,111700,99858903,1821,1821,1821,1821,0
20241230,111600,99858903,1821,1821,1821,1821,0
20241230,111500,99858903,1821,1821,1821,1821,0
20241230,111400,99858903,1821,1821,1821,1821,206
20241230,111300,99483777,1819,1819,1819,1819,0
20241230,111200,99483777,1819,1819,1819,1819,0
20241230,111100,99483777,1819,1819,1819,1819,0
20241230,111000,99483777,1819,1821,1821,1819,2202
20241230,110900,95478335,1827,1827,1827,1827,0
20241230,110800,95478335,1827,1827,1827,1827,237
20241230,110700,95045336,1820,1820,1820,1820,5748
20241230,110600,84583976,1827,1827,1827,1827,1
20241230,110500,84582149,1820,1820,1820,1820,0
20241230,110400,84582149,1820,1827,1827,1820,4000
20241230,110300,77294923,1827,1827,1827,1827,15
20241230,110200,77267518,1827,1827,1827,1827,1
20241230,110100,77265691,1828,1828,1828,1828,0
20241230,110000,77265691,1828,1827,1828,1827,150
20241230,105900,76991545,1828,1828,1828,1828,0
20241230,105800,76991545,1828,1828,1828,1828,0
20241230,105700,76991545,1828,1828,1828,1828,0
20241230,105600,76991545,1828,1827,1828,1827,384
20241230,105500,76289773,1828,1828,1828,1828,0
20241230,105400,76289773,1828,1828,1828,1828,0
20241230,105300,76289773,1828,1828,1828,1828,0
20241230,105200,76289773,1828,1821,1828,1821,2045
20241230,105100,72565331,1829,1829,1829,1829,0
20241230,105000,72565331,1829,1821,1829,1821,501
20241230,104900,71653002,1821,1821,1821,1821,1
20241230,104800,71651181,1829,1829,1829,1829,0
20241230,104700,71651181,1829,1829,1829,1829,95
20241230,104600,71477426,1829,1829,1829,1829,5
20241230,104500,71468281,1829,1829,1829,1829,0
20241230,104400,71468281,1829,1829,1829,1829,0
20241230,104300,71468281,1829,1829,1829,1829,0
20241230,104200,71468281,1829,1829,1829,1829,1
20241230,104100,71466452,1821,1822,1822,1821,5000
20241230,104000,62361055,1833,1833,1833,1833,0
20241230,103900,62361055,1833,1833,1833,1833,60
20241230,103800,62251075,1833,1833,1833,1833,406
20241230,103700,61506877,1833,1833,1833,1833,229
20241230,103600,61087120,1833,1833,1833,1833,0
20241230,103500,61087120,1833,1833,1833,1833,0
20241230,103400,61087120,1833,1833,1833,1833,0
20241230,103300,61087120,1833,1833,1833,1833,102
20241230,103200,60900154,1833,1833,1833,1833,15
20241230,103100,60872659,1833,1833,1833,1833,0
20241230,103000,60872659,1833,1833,1833,1833,73
20241230,102900,60738850,1834,1834,1834,1834,0
20241230,102800,60738850,1834,1834,1834,1834,0
20241230,102700,60738850,1834,1834,1834,1834,0
20241230,102600,60738850,1834,1824,1834,1824,14
20241230,102500,60713304,1824,1824,1824,1824,0
20241230,102400,60713304,1824,1824,1824,1824,0
20241230,102300,60713304,1824,1824,1824,1824,64
20241230,102200,60596568,1824,1824,1824,1824,10
20241230,102100,60578328,1824,1824,1824,1824,0
20241230,102000,60578328,1824,1824,1824,1824,10
20241230,101900,60560088,1824,1824,1824,1824,0
20241230,101800,60560088,1824,1824,1824,1824,0
20241230,101700,60560088,1824,1824,1824,1824,0
20241230,101600,60560088,1824,1824,1824,1824,0
20241230,101500,60560088,1824,1826,1826,1824,2714
20241230,101400,55604332,1835,1835,1835,1835,3
20241230,101300,55598827,1835,1835,1835,1835,0
20241230,101200,55598827,1835,1835,1835,1835,0
20241230,101100,55598827,1835,1835,1835,1835,10
20241230,101000,55580477,1839,1839,1839,1839,0
20241230,100900,55580477,1839,1839,1839,1839,51
20241230,100800,55486688,1839,1839,1839,1839,50
20241230,100700,55394738,1839,1837,1839,1825,5004
20241230,100600,46237840,1840,1840,1840,1840,151
20241230,100500,45960000,1839,1839,1839,1839,185
20241230,100400,45619785,1839,1839,1839,1839,1
20241230,100300,45617946,1839,1839,1839,1839,0
20241230,100200,45617946,1839,1839,1839,1839,192
20241230,100100,45264858,1839,1839,1839,1839,0
20241230,100000,45264858,1839,1839,1839,1839,162
20241230,095900,44966940,1836,1836,1836,1836,37
20241230,095800,44899008,1836,1836,1836,1836,0
20241230,095700,44899008,1836,1836,1836,1836,0
20241230,095600,44899008,1836,1836,1836,1836,1
20241230,095500,44897172,1836,1836,1836,1836,200
20241230,095400,44529972,1836,1836,1836,1836,140
20241230,095300,44272932,1836,1836,1836,1836,0
20241230,095200,44272932,1836,1836,1836,1836,0
20241230,095100,44272932,1836,1836,1836,1836,0
20241230,095000,44272932,1836,1836,1836,1836,0
20241230,094900,44272932,1836,1836,1836,1836,1
20241230,094800,44271096,1835,1835,1835,1835,37
20241230,094700,44203201,1835,1835,1835,1835,138
20241230,094600,43949971,1835,1834,1835,1834,615
20241230,094500,42821885,1834,1834,1834,1834,85
20241230,094400,42665995,1834,1833,1834,1833,387
20241230,094300,41956261,1834,1834,1834,1834,100
20241230,094200,41772861,1834,1825,1834,1825,1729
20241230,094100,38607075,1832,1832,1832,1832,50
20241230,094000,38515475,1832,1832,1832,1832,1
20241230,093900,38513643,1831,1831,1831,1831,1231
20241230,093800,36259682,1831,1831,1831,1831,0
20241230,093700,36259682,1831,1831,1832,1831,1332
20241230,093600,33819786,1831,1832,1832,1831,900
20241230,093500,32171086,1830,1829,1830,1829,797
20241230,093400,30713124,1829,1828,1829,1828,100
20241230,093300,30530323,1828,1828,1828,1828,1
20241230,093200,30528495,1826,1826,1826,1826,1005
20241230,093100,28693365,1826,1826,1826,1826,391
20241230,093000,27979399,1826,1826,1826,1826,0
20241230,092900,27979399,1826,1826,1826,1826,313
20241230,092800,27407861,1826,1826,1826,1826,0
20241230,092700,27407861,1826,1826,1826,1826,0
20241230,092600,27407861,1826,1826,1826,1826,298
20241230,092500,26863713,1826,1826,1826,1826,0
20241230,092400,26863713,1826,1813,1826,1813,5
20241230,092300,26854609,1827,1827,1827,1827,0
20241230,092200,26854609,1827,1827,1827,1827,1
20241230,092100,26852782,1829,1829,1829,1829,0
20241230,092000,26852782,1829,1821,1829,1816,1304
20241230,091900,24479131,1830,1830,1830,1830,2
20241230,091800,24475471,1825,1825,1825,1825,150
20241230,091700,24201721,1825,1824,1825,1823,4509
20241230,091600,15977504,1834,1834,1834,1834,458
20241230,091500,15137532,1834,1834,1834,1834,0
20241230,091400,15137532,1834,1833,1834,1833,680
20241230,091300,13890632,1822,1822,1822,1822,17
20241230,091200,13859658,1835,1835,1835,1835,379
20241230,091100,13164193,1834,1834,1834,1834,130
20241230,091000,12925773,1834,1834,1834,1834,330
20241230,090900,12320553,1834,1816,1834,1816,323
20241230,090800,11730205,1816,1815,1816,1815,5
20241230,090700,11721129,1815,1813,1815,1813,1489
20241230,090600,9020893,1812,1812,1812,1812,100
20241230,090500,8839693,1813,1813,1813,1813,99
20241230,090400,8660206,1813,1813,1813,1813,1
20241230,090300,8658393,1802,1814,1814,1802,2001
20241230,090200,5052579,1815,1815,1815,1815,0
20241230,090100,5052579,1815,1815,1815,1815,0
20241230,090000,5052579,1815,1802,1815,1802,2803