KissMeData/023000/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,190700,13227505,2415,2415,2415,2415,115
20241219,190600,13227505,2415,2415,2415,2415,0
20241219,190500,13227505,2415,2415,2415,2415,0
20241219,190400,13227505,2415,2415,2415,2415,0
20241219,190300,13227505,2415,2415,2415,2415,0
20241219,190200,13227505,2415,2415,2415,2415,0
20241219,190100,13227505,2415,2415,2415,2415,0
20241219,190000,13227505,2415,2415,2415,2415,0
20241219,185900,13227505,2415,2415,2415,2415,0
20241219,185800,13227505,2415,2415,2415,2415,0
20241219,185700,13227505,2415,2415,2415,2415,0
20241219,185600,13227505,2415,2415,2415,2415,0
20241219,185500,13227505,2415,2415,2415,2415,0
20241219,185400,13227505,2415,2415,2415,2415,0
20241219,185300,13227505,2415,2415,2415,2415,0
20241219,185200,13227505,2415,2415,2415,2415,0
20241219,185100,13227505,2415,2415,2415,2415,0
20241219,185000,13227505,2415,2415,2415,2415,0
20241219,184900,13227505,2415,2415,2415,2415,0
20241219,184800,13227505,2415,2415,2415,2415,0
20241219,184700,13227505,2415,2415,2415,2415,0
20241219,184600,13227505,2415,2415,2415,2415,0
20241219,184500,13227505,2415,2415,2415,2415,0
20241219,184400,13227505,2415,2415,2415,2415,0
20241219,184300,13227505,2415,2415,2415,2415,0
20241219,184200,13227505,2415,2415,2415,2415,0
20241219,184100,13227505,2415,2415,2415,2415,0
20241219,184000,13227505,2415,2415,2415,2415,0
20241219,183900,13227505,2415,2415,2415,2415,0
20241219,183800,13227505,2415,2415,2415,2415,0
20241219,183700,13227505,2415,2415,2415,2415,115
20241219,183600,13227505,2415,2415,2415,2415,0
20241219,183500,13227505,2415,2415,2415,2415,0
20241219,183400,13227505,2415,2415,2415,2415,0
20241219,183300,13227505,2415,2415,2415,2415,0
20241219,183200,13227505,2415,2415,2415,2415,0
20241219,183100,13227505,2415,2415,2415,2415,0
20241219,183000,13227505,2415,2415,2415,2415,0
20241219,182900,13227505,2415,2415,2415,2415,0
20241219,182800,13227505,2415,2415,2415,2415,0
20241219,182700,13227505,2415,2415,2415,2415,0
20241219,182600,13227505,2415,2415,2415,2415,0
20241219,182500,13227505,2415,2415,2415,2415,0
20241219,182400,13227505,2415,2415,2415,2415,0
20241219,182300,13227505,2415,2415,2415,2415,0
20241219,182200,13227505,2415,2415,2415,2415,0
20241219,182100,13227505,2415,2415,2415,2415,0
20241219,182000,13227505,2415,2415,2415,2415,0
20241219,181900,13227505,2415,2415,2415,2415,0
20241219,181800,13227505,2415,2415,2415,2415,0
20241219,181700,13227505,2415,2415,2415,2415,0
20241219,181600,13227505,2415,2415,2415,2415,0
20241219,181500,13227505,2415,2415,2415,2415,0
20241219,181400,13227505,2415,2415,2415,2415,0
20241219,181300,13227505,2415,2415,2415,2415,0
20241219,181200,13227505,2415,2415,2415,2415,0
20241219,181100,13227505,2415,2415,2415,2415,0
20241219,181000,13227505,2415,2415,2415,2415,0
20241219,180900,13227505,2415,2415,2415,2415,0
20241219,180800,13227505,2415,2415,2415,2415,0
20241219,180700,13227505,2415,2415,2415,2415,115
20241219,180600,13227505,2415,2415,2415,2415,0
20241219,180500,13227505,2415,2415,2415,2415,0
20241219,180400,13227505,2415,2415,2415,2415,0
20241219,180300,13227505,2415,2415,2415,2415,0
20241219,180200,13227505,2415,2415,2415,2415,0
20241219,180100,13227505,2415,2415,2415,2415,0
20241219,180000,13227505,2415,2415,2415,2415,0
20241219,175900,13227505,2415,2415,2415,2415,0
20241219,175800,13227505,2415,2415,2415,2415,0
20241219,175700,13227505,2415,2415,2415,2415,0
20241219,175600,13227505,2415,2415,2415,2415,0
20241219,175500,13227505,2415,2415,2415,2415,0
20241219,175400,13227505,2415,2415,2415,2415,0
20241219,175300,13227505,2415,2415,2415,2415,0
20241219,175200,13227505,2415,2415,2415,2415,0
20241219,175100,13227505,2415,2415,2415,2415,0
20241219,175000,13227505,2415,2415,2415,2415,0
20241219,174900,13227505,2415,2415,2415,2415,0
20241219,174800,13227505,2415,2415,2415,2415,0
20241219,174700,13227505,2415,2415,2415,2415,0
20241219,174600,13227505,2415,2415,2415,2415,0
20241219,174500,13227505,2415,2415,2415,2415,0
20241219,174400,13227505,2415,2415,2415,2415,0
20241219,174300,13227505,2415,2415,2415,2415,0
20241219,174200,13227505,2415,2415,2415,2415,0
20241219,174100,13227505,2415,2415,2415,2415,0
20241219,174000,13227505,2415,2415,2415,2415,0
20241219,173900,13227505,2415,2415,2415,2415,0
20241219,173800,13227505,2415,2415,2415,2415,0
20241219,173700,13227505,2415,2415,2415,2415,115
20241219,173600,13227505,2415,2415,2415,2415,0
20241219,173500,13227505,2415,2415,2415,2415,0
20241219,173400,13227505,2415,2415,2415,2415,0
20241219,173300,13227505,2415,2415,2415,2415,0
20241219,173200,13227505,2415,2415,2415,2415,0
20241219,173100,13227505,2415,2415,2415,2415,0
20241219,173000,13227505,2415,2415,2415,2415,0
20241219,172900,13227505,2415,2415,2415,2415,0
20241219,172800,13227505,2415,2415,2415,2415,0
20241219,172700,13227505,2415,2415,2415,2415,0
20241219,172600,13227505,2415,2415,2415,2415,0
20241219,172500,13227505,2415,2415,2415,2415,0
20241219,172400,13227505,2415,2415,2415,2415,0
20241219,172300,13227505,2415,2415,2415,2415,0
20241219,172200,13227505,2415,2415,2415,2415,0
20241219,172100,13227505,2415,2415,2415,2415,0
20241219,172000,13227505,2415,2415,2415,2415,0
20241219,171900,13227505,2415,2415,2415,2415,0
20241219,171800,13227505,2415,2415,2415,2415,0
20241219,171700,13227505,2415,2415,2415,2415,0
20241219,171600,13227505,2415,2415,2415,2415,0
20241219,171500,13227505,2415,2415,2415,2415,0
20241219,171400,13227505,2415,2415,2415,2415,0
20241219,171300,13227505,2415,2415,2415,2415,0
20241219,171200,13227505,2415,2415,2415,2415,0
20241219,171100,13227505,2415,2415,2415,2415,0
20241219,171000,13227505,2415,2415,2415,2415,0
20241219,170900,13227505,2415,2415,2415,2415,0
20241219,170800,13227505,2415,2415,2415,2415,0
20241219,170700,13227505,2415,2415,2415,2415,115
20241219,170600,13227505,2415,2415,2415,2415,0
20241219,170500,13227505,2415,2415,2415,2415,0
20241219,170400,13227505,2415,2415,2415,2415,0
20241219,170300,13227505,2415,2415,2415,2415,0
20241219,170200,13227505,2415,2415,2415,2415,0
20241219,170100,13227505,2415,2415,2415,2415,0
20241219,170000,13227505,2415,2415,2415,2415,0
20241219,165900,13227505,2415,2415,2415,2415,0
20241219,165800,13227505,2415,2415,2415,2415,0
20241219,165700,13227505,2415,2415,2415,2415,0
20241219,165600,13227505,2415,2415,2415,2415,0
20241219,165500,13227505,2415,2415,2415,2415,0
20241219,165400,13227505,2415,2415,2415,2415,0
20241219,165300,13227505,2415,2415,2415,2415,0
20241219,165200,13227505,2415,2415,2415,2415,0
20241219,165100,13227505,2415,2415,2415,2415,0
20241219,165000,13227505,2415,2415,2415,2415,0
20241219,164900,13227505,2415,2415,2415,2415,0
20241219,164800,13227505,2415,2415,2415,2415,0
20241219,164700,13227505,2415,2415,2415,2415,0
20241219,164600,13227505,2415,2415,2415,2415,0
20241219,164500,13227505,2415,2415,2415,2415,0
20241219,164400,13227505,2415,2415,2415,2415,0
20241219,164300,13227505,2415,2415,2415,2415,0
20241219,164200,13227505,2415,2415,2415,2415,0
20241219,164100,13227505,2415,2415,2415,2415,0
20241219,164000,13227505,2415,2415,2415,2415,0
20241219,163900,13227505,2415,2415,2415,2415,0
20241219,163800,13227505,2415,2415,2415,2415,0
20241219,163700,13227505,2415,2415,2415,2415,115
20241219,163600,13227505,2415,2415,2415,2415,0
20241219,163500,13227505,2415,2415,2415,2415,0
20241219,163400,13227505,2415,2415,2415,2415,0
20241219,163300,13227505,2415,2415,2415,2415,0
20241219,163200,13227505,2415,2415,2415,2415,0
20241219,163100,13227505,2415,2415,2415,2415,0
20241219,163000,13227505,2415,2415,2415,2415,0
20241219,162900,13227505,2415,2415,2415,2415,0
20241219,162800,13227505,2415,2415,2415,2415,0
20241219,162700,13227505,2415,2415,2415,2415,0
20241219,162600,13227505,2415,2415,2415,2415,0
20241219,162500,13227505,2415,2415,2415,2415,0
20241219,162400,13227505,2415,2415,2415,2415,0
20241219,162300,13227505,2415,2415,2415,2415,0
20241219,162200,13227505,2415,2415,2415,2415,0
20241219,162100,13227505,2415,2415,2415,2415,0
20241219,162000,13227505,2415,2415,2415,2415,0
20241219,161900,13227505,2415,2415,2415,2415,0
20241219,161800,13227505,2415,2415,2415,2415,0
20241219,161700,13227505,2415,2415,2415,2415,0
20241219,161600,13227505,2415,2415,2415,2415,0
20241219,161500,13227505,2415,2415,2415,2415,0
20241219,161400,13227505,2415,2415,2415,2415,0
20241219,161300,13227505,2415,2415,2415,2415,0
20241219,161200,13227505,2415,2415,2415,2415,0
20241219,161100,13227505,2415,2415,2415,2415,0
20241219,161000,13227505,2415,2415,2415,2415,0
20241219,160900,13227505,2415,2415,2415,2415,0
20241219,160800,13227505,2415,2415,2415,2415,0
20241219,160700,13227505,2415,2415,2415,2415,115
20241219,160600,13227505,2415,2415,2415,2415,0
20241219,160500,13227505,2415,2415,2415,2415,0
20241219,160400,13227505,2415,2415,2415,2415,0
20241219,160300,13227505,2415,2415,2415,2415,0
20241219,160200,13227505,2415,2415,2415,2415,0
20241219,160100,13227505,2415,2415,2415,2415,0
20241219,160000,13227505,2415,2415,2415,2415,0
20241219,155900,13227505,2415,2415,2415,2415,0
20241219,155800,13227505,2415,2415,2415,2415,0
20241219,155700,13227505,2415,2415,2415,2415,0
20241219,155600,13227505,2415,2415,2415,2415,0
20241219,155500,13227505,2415,2415,2415,2415,0
20241219,155400,13227505,2415,2415,2415,2415,0
20241219,155300,13227505,2415,2415,2415,2415,0
20241219,155200,13227505,2415,2415,2415,2415,0
20241219,155100,13227505,2415,2415,2415,2415,0
20241219,155000,13227505,2415,2415,2415,2415,0
20241219,154900,13227505,2415,2415,2415,2415,0
20241219,154800,13227505,2415,2415,2415,2415,0
20241219,154700,13227505,2415,2415,2415,2415,0
20241219,154600,13227505,2415,2415,2415,2415,0
20241219,154500,13227505,2415,2415,2415,2415,0
20241219,154400,13227505,2415,2415,2415,2415,0
20241219,154300,13227505,2415,2415,2415,2415,0
20241219,154200,13227505,2415,2415,2415,2415,0
20241219,154100,13227505,2415,2415,2415,2415,0
20241219,154000,13227505,2415,2415,2415,2415,0
20241219,153900,13227505,2415,2415,2415,2415,0
20241219,153800,13227505,2415,2415,2415,2415,0
20241219,153700,13227505,2415,2415,2415,2415,115
20241219,153600,13227505,2415,2415,2415,2415,0
20241219,153500,13227505,2415,2415,2415,2415,0
20241219,153400,13227505,2415,2415,2415,2415,0
20241219,153300,13227505,2415,2415,2415,2415,0
20241219,153200,13227505,2415,2415,2415,2415,0
20241219,153100,13227505,2415,2415,2415,2415,0
20241219,153000,13227505,2415,2415,2415,2415,115
20241219,152900,12949780,2415,2415,2415,2415,0
20241219,152800,12949780,2415,2415,2415,2415,0
20241219,152700,12949780,2415,2415,2415,2415,0
20241219,152600,12949780,2415,2415,2415,2415,0
20241219,152500,12949780,2415,2415,2415,2415,0
20241219,152400,12949780,2415,2415,2415,2415,0
20241219,152300,12949780,2415,2415,2415,2415,0
20241219,152200,12949780,2415,2415,2415,2415,0
20241219,152100,12949780,2415,2415,2415,2415,0
20241219,152000,12949780,2415,2415,2415,2415,0
20241219,151900,12949780,2415,2415,2415,2415,0
20241219,151800,12949780,2415,2415,2415,2415,0
20241219,151700,12949780,2415,2415,2415,2415,0
20241219,151600,12949780,2415,2415,2415,2415,0
20241219,151500,12949780,2415,2415,2415,2415,0
20241219,151400,12949780,2415,2415,2415,2415,0
20241219,151300,12949780,2415,2415,2415,2415,0
20241219,151200,12949780,2415,2415,2415,2415,1
20241219,151100,12947365,2415,2415,2415,2415,1
20241219,151000,12944950,2415,2415,2415,2415,0
20241219,150900,12944950,2415,2420,2420,2415,11
20241219,150800,12918335,2420,2420,2420,2420,0
20241219,150700,12918335,2420,2420,2420,2420,0
20241219,150600,12918335,2420,2420,2420,2420,0
20241219,150500,12918335,2420,2420,2420,2420,1
20241219,150400,12915915,2420,2420,2420,2420,0
20241219,150300,12915915,2420,2420,2420,2420,0
20241219,150200,12915915,2420,2420,2420,2420,0
20241219,150100,12915915,2420,2420,2420,2420,63
20241219,150000,12763455,2420,2420,2420,2420,0
20241219,145900,12763455,2420,2420,2420,2420,0
20241219,145800,12763455,2420,2420,2420,2420,0
20241219,145700,12763455,2420,2420,2420,2420,0
20241219,145600,12763455,2420,2420,2420,2420,0
20241219,145500,12763455,2420,2420,2420,2420,0
20241219,145400,12763455,2420,2420,2420,2420,0
20241219,145300,12763455,2420,2420,2420,2420,0
20241219,145200,12763455,2420,2420,2420,2420,0
20241219,145100,12763455,2420,2420,2420,2420,0
20241219,145000,12763455,2420,2420,2420,2420,0
20241219,144900,12763455,2420,2420,2420,2420,0
20241219,144800,12763455,2420,2420,2420,2420,0
20241219,144700,12763455,2420,2420,2420,2420,0
20241219,144600,12763455,2420,2420,2420,2420,0
20241219,144500,12763455,2420,2420,2420,2420,0
20241219,144400,12763455,2420,2420,2420,2420,0
20241219,144300,12763455,2420,2420,2420,2420,0
20241219,144200,12763455,2420,2420,2420,2420,0
20241219,144100,12763455,2420,2420,2420,2420,0
20241219,144000,12763455,2420,2420,2420,2420,0
20241219,143900,12763455,2420,2420,2420,2420,2
20241219,143800,12758615,2420,2420,2420,2420,0
20241219,143700,12758615,2420,2420,2420,2420,0
20241219,143600,12758615,2420,2420,2420,2420,0
20241219,143500,12758615,2420,2420,2420,2420,0
20241219,143400,12758615,2420,2420,2420,2420,0
20241219,143300,12758615,2420,2420,2420,2420,0
20241219,143200,12758615,2420,2420,2420,2420,0
20241219,143100,12758615,2420,2420,2420,2420,0
20241219,143000,12758615,2420,2420,2420,2420,0
20241219,142900,12758615,2420,2420,2420,2420,0
20241219,142800,12758615,2420,2420,2420,2420,0
20241219,142700,12758615,2420,2420,2420,2420,0
20241219,142600,12758615,2420,2420,2420,2420,0
20241219,142500,12758615,2420,2420,2420,2420,0
20241219,142400,12758615,2420,2420,2420,2420,0
20241219,142300,12758615,2420,2420,2420,2420,0
20241219,142200,12758615,2420,2420,2420,2420,0
20241219,142100,12758615,2420,2420,2420,2420,0
20241219,142000,12758615,2420,2420,2420,2420,0
20241219,141900,12758615,2420,2420,2420,2420,0
20241219,141800,12758615,2420,2420,2420,2420,0
20241219,141700,12758615,2420,2420,2420,2420,0
20241219,141600,12758615,2420,2420,2420,2420,0
20241219,141500,12758615,2420,2420,2420,2420,0
20241219,141400,12758615,2420,2420,2420,2420,0
20241219,141300,12758615,2420,2420,2420,2420,0
20241219,141200,12758615,2420,2420,2420,2420,0
20241219,141100,12758615,2420,2420,2420,2420,0
20241219,141000,12758615,2420,2420,2420,2420,0
20241219,140900,12758615,2420,2420,2420,2420,0
20241219,140800,12758615,2420,2420,2420,2420,0
20241219,140700,12758615,2420,2420,2420,2420,0
20241219,140600,12758615,2420,2420,2420,2420,0
20241219,140500,12758615,2420,2420,2420,2420,0
20241219,140400,12758615,2420,2420,2420,2420,0
20241219,140300,12758615,2420,2420,2420,2420,1
20241219,140200,12756195,2420,2420,2420,2420,0
20241219,140100,12756195,2420,2420,2420,2420,0
20241219,140000,12756195,2420,2420,2420,2420,0
20241219,135900,12756195,2420,2420,2420,2420,0
20241219,135800,12756195,2420,2420,2420,2420,0
20241219,135700,12756195,2420,2420,2420,2420,0
20241219,135600,12756195,2420,2420,2420,2420,0
20241219,135500,12756195,2420,2420,2420,2420,0
20241219,135400,12756195,2420,2420,2420,2420,0
20241219,135300,12756195,2420,2420,2420,2420,0
20241219,135200,12756195,2420,2420,2420,2420,0
20241219,135100,12756195,2420,2420,2420,2420,0
20241219,135000,12756195,2420,2420,2420,2420,0
20241219,134900,12756195,2420,2420,2420,2420,0
20241219,134800,12756195,2420,2420,2420,2420,1
20241219,134700,12753775,2425,2425,2425,2425,1
20241219,134600,12751350,2430,2430,2430,2430,0
20241219,134500,12751350,2430,2420,2430,2420,2
20241219,134400,12746500,2420,2420,2420,2420,2
20241219,134300,12741660,2425,2425,2425,2425,0
20241219,134200,12741660,2425,2425,2425,2425,0
20241219,134100,12741660,2425,2425,2425,2425,0
20241219,134000,12741660,2425,2425,2425,2425,0
20241219,133900,12741660,2425,2425,2425,2425,0
20241219,133800,12741660,2425,2425,2425,2425,0
20241219,133700,12741660,2425,2425,2425,2425,0
20241219,133600,12741660,2425,2425,2425,2425,1
20241219,133500,12739235,2430,2430,2430,2430,0
20241219,133400,12739235,2430,2430,2430,2430,0
20241219,133300,12739235,2430,2425,2430,2425,3
20241219,133200,12731950,2430,2430,2430,2430,0
20241219,133100,12731950,2430,2430,2430,2430,4
20241219,133000,12722230,2430,2430,2430,2430,0
20241219,132900,12722230,2430,2430,2430,2410,1195
20241219,132800,9837760,2425,2425,2425,2425,0
20241219,132700,9837760,2425,2425,2425,2425,0
20241219,132600,9837760,2425,2425,2425,2425,0
20241219,132500,9837760,2425,2425,2425,2425,0
20241219,132400,9837760,2425,2425,2425,2425,0
20241219,132300,9837760,2425,2425,2425,2425,0
20241219,132200,9837760,2425,2425,2425,2425,0
20241219,132100,9837760,2425,2425,2425,2425,0
20241219,132000,9837760,2425,2425,2425,2425,0
20241219,131900,9837760,2425,2425,2425,2425,1
20241219,131800,9835335,2430,2430,2430,2430,0
20241219,131700,9835335,2430,2430,2430,2430,0
20241219,131600,9835335,2430,2425,2430,2420,178
20241219,131500,9404555,2430,2430,2430,2430,1
20241219,131400,9402125,2430,2430,2430,2430,0
20241219,131300,9402125,2430,2430,2430,2430,0
20241219,131200,9402125,2430,2430,2430,2430,0
20241219,131100,9402125,2430,2430,2430,2430,0
20241219,131000,9402125,2430,2410,2430,2410,68
20241219,130900,9237715,2410,2410,2410,2410,0
20241219,130800,9237715,2410,2410,2410,2410,0
20241219,130700,9237715,2410,2410,2410,2410,0
20241219,130600,9237715,2410,2405,2410,2405,134
20241219,130500,8915440,2405,2405,2405,2405,0
20241219,130400,8915440,2405,2405,2405,2405,0
20241219,130300,8915440,2405,2405,2405,2405,0
20241219,130200,8915440,2405,2405,2405,2405,0
20241219,130100,8915440,2405,2405,2405,2405,0
20241219,130000,8915440,2405,2405,2405,2405,0
20241219,125900,8915440,2405,2405,2405,2405,0
20241219,125800,8915440,2405,2405,2405,2405,0
20241219,125700,8915440,2405,2405,2405,2405,0
20241219,125600,8915440,2405,2405,2405,2405,0
20241219,125500,8915440,2405,2405,2405,2405,0
20241219,125400,8915440,2405,2405,2405,2405,0
20241219,125300,8915440,2405,2405,2405,2405,1
20241219,125200,8913035,2405,2405,2405,2405,0
20241219,125100,8913035,2405,2405,2405,2405,0
20241219,125000,8913035,2405,2405,2405,2405,0
20241219,124900,8913035,2405,2405,2405,2405,0
20241219,124800,8913035,2405,2405,2405,2405,0
20241219,124700,8913035,2405,2405,2405,2405,0
20241219,124600,8913035,2405,2405,2405,2405,0
20241219,124500,8913035,2405,2405,2405,2405,0
20241219,124400,8913035,2405,2405,2405,2405,0
20241219,124300,8913035,2405,2405,2405,2405,0
20241219,124200,8913035,2405,2405,2405,2405,0
20241219,124100,8913035,2405,2405,2405,2405,0
20241219,124000,8913035,2405,2405,2405,2405,0
20241219,123900,8913035,2405,2405,2405,2405,0
20241219,123800,8913035,2405,2405,2405,2405,0
20241219,123700,8913035,2405,2405,2405,2405,0
20241219,123600,8913035,2405,2405,2405,2405,0
20241219,123500,8913035,2405,2405,2405,2405,0
20241219,123400,8913035,2405,2405,2405,2405,0
20241219,123300,8913035,2405,2405,2405,2405,0
20241219,123200,8913035,2405,2405,2405,2405,0
20241219,123100,8913035,2405,2405,2405,2405,0
20241219,123000,8913035,2405,2405,2405,2405,0
20241219,122900,8913035,2405,2405,2405,2405,0
20241219,122800,8913035,2405,2405,2405,2405,0
20241219,122700,8913035,2405,2405,2405,2405,0
20241219,122600,8913035,2405,2405,2405,2405,1
20241219,122500,8910630,2405,2405,2405,2405,0
20241219,122400,8910630,2405,2405,2405,2405,0
20241219,122300,8910630,2405,2405,2405,2405,0
20241219,122200,8910630,2405,2405,2405,2405,0
20241219,122100,8910630,2405,2405,2405,2405,0
20241219,122000,8910630,2405,2405,2405,2405,0
20241219,121900,8910630,2405,2405,2405,2405,11
20241219,121800,8884175,2405,2405,2405,2405,53
20241219,121700,8756710,2400,2400,2400,2400,447
20241219,121600,7683910,2400,2400,2400,2400,0
20241219,121500,7683910,2400,2400,2400,2400,0
20241219,121400,7683910,2400,2400,2400,2400,0
20241219,121300,7683910,2400,2400,2400,2400,0
20241219,121200,7683910,2400,2400,2400,2400,0
20241219,121100,7683910,2400,2400,2400,2400,0
20241219,121000,7683910,2400,2400,2400,2400,0
20241219,120900,7683910,2400,2400,2400,2400,0
20241219,120800,7683910,2400,2400,2400,2400,0
20241219,120700,7683910,2400,2400,2400,2400,0
20241219,120600,7683910,2400,2400,2400,2400,0
20241219,120500,7683910,2400,2400,2400,2400,0
20241219,120400,7683910,2400,2400,2400,2400,0
20241219,120300,7683910,2400,2400,2400,2400,0
20241219,120200,7683910,2400,2400,2400,2400,0
20241219,120100,7683910,2400,2400,2400,2400,0
20241219,120000,7683910,2400,2400,2400,2400,0
20241219,115900,7683910,2400,2400,2400,2400,0
20241219,115800,7683910,2400,2400,2400,2400,0
20241219,115700,7683910,2400,2400,2400,2400,0
20241219,115600,7683910,2400,2400,2400,2400,0
20241219,115500,7683910,2400,2400,2400,2400,0
20241219,115400,7683910,2400,2400,2400,2400,0
20241219,115300,7683910,2400,2400,2400,2400,0
20241219,115200,7683910,2400,2400,2400,2400,0
20241219,115100,7683910,2400,2400,2400,2400,0
20241219,115000,7683910,2400,2400,2400,2400,0
20241219,114900,7683910,2400,2400,2400,2400,0
20241219,114800,7683910,2400,2400,2400,2400,0
20241219,114700,7683910,2400,2400,2400,2400,10
20241219,114600,7659910,2400,2400,2400,2400,0
20241219,114500,7659910,2400,2400,2400,2400,0
20241219,114400,7659910,2400,2400,2400,2400,0
20241219,114300,7659910,2400,2400,2400,2400,0
20241219,114200,7659910,2400,2400,2400,2400,0
20241219,114100,7659910,2400,2400,2400,2400,2
20241219,114000,7655110,2395,2395,2395,2395,0
20241219,113900,7655110,2395,2395,2395,2395,1
20241219,113800,7652715,2400,2400,2400,2400,0
20241219,113700,7652715,2400,2400,2400,2400,0
20241219,113600,7652715,2400,2400,2400,2400,0
20241219,113500,7652715,2400,2400,2400,2400,0
20241219,113400,7652715,2400,2400,2400,2400,0
20241219,113300,7652715,2400,2400,2400,2400,0
20241219,113200,7652715,2400,2400,2400,2400,0
20241219,113100,7652715,2400,2400,2400,2400,0
20241219,113000,7652715,2400,2400,2400,2400,0
20241219,112900,7652715,2400,2400,2400,2400,0
20241219,112800,7652715,2400,2400,2400,2400,0
20241219,112700,7652715,2400,2400,2400,2400,0
20241219,112600,7652715,2400,2400,2400,2400,0
20241219,112500,7652715,2400,2400,2400,2400,0
20241219,112400,7652715,2400,2400,2400,2400,0
20241219,112300,7652715,2400,2400,2400,2400,0
20241219,112200,7652715,2400,2400,2400,2400,0
20241219,112100,7652715,2400,2400,2400,2400,0
20241219,112000,7652715,2400,2400,2400,2400,0
20241219,111900,7652715,2400,2400,2400,2400,0
20241219,111800,7652715,2400,2400,2400,2400,0
20241219,111700,7652715,2400,2400,2400,2400,0
20241219,111600,7652715,2400,2400,2400,2400,0
20241219,111500,7652715,2400,2400,2400,2400,0
20241219,111400,7652715,2400,2400,2400,2400,0
20241219,111300,7652715,2400,2400,2400,2400,0
20241219,111200,7652715,2400,2400,2400,2400,0
20241219,111100,7652715,2400,2400,2400,2400,0
20241219,111000,7652715,2400,2400,2400,2400,0
20241219,110900,7652715,2400,2400,2400,2400,0
20241219,110800,7652715,2400,2395,2400,2395,72
20241219,110700,7480270,2395,2395,2395,2395,0
20241219,110600,7480270,2395,2390,2395,2390,75
20241219,110500,7301015,2390,2390,2390,2390,0
20241219,110400,7301015,2390,2390,2390,2390,0
20241219,110300,7301015,2390,2390,2390,2390,0
20241219,110200,7301015,2390,2390,2390,2390,0
20241219,110100,7301015,2390,2390,2390,2390,0
20241219,110000,7301015,2390,2390,2390,2390,0
20241219,105900,7301015,2390,2390,2390,2390,0
20241219,105800,7301015,2390,2390,2390,2390,0
20241219,105700,7301015,2390,2390,2390,2390,0
20241219,105600,7301015,2390,2390,2390,2390,0
20241219,105500,7301015,2390,2390,2390,2390,0
20241219,105400,7301015,2390,2390,2390,2390,0
20241219,105300,7301015,2390,2390,2390,2390,0
20241219,105200,7301015,2390,2390,2390,2390,0
20241219,105100,7301015,2390,2390,2390,2390,2
20241219,105000,7296235,2390,2390,2390,2390,0
20241219,104900,7296235,2390,2385,2390,2385,30
20241219,104800,7224680,2380,2380,2380,2380,0
20241219,104700,7224680,2380,2380,2380,2380,0
20241219,104600,7224680,2380,2380,2380,2380,0
20241219,104500,7224680,2380,2380,2380,2380,0
20241219,104400,7224680,2380,2380,2380,2380,0
20241219,104300,7224680,2380,2380,2380,2380,0
20241219,104200,7224680,2380,2380,2380,2380,0
20241219,104100,7224680,2380,2380,2380,2380,69
20241219,104000,7060460,2380,2380,2380,2380,0
20241219,103900,7060460,2380,2380,2380,2380,0
20241219,103800,7060460,2380,2380,2380,2380,2
20241219,103700,7055700,2380,2380,2380,2380,0
20241219,103600,7055700,2380,2380,2380,2380,2
20241219,103500,7050940,2380,2380,2380,2380,12
20241219,103400,7022380,2380,2380,2380,2380,0
20241219,103300,7022380,2380,2380,2380,2380,0
20241219,103200,7022380,2380,2380,2380,2380,0
20241219,103100,7022380,2380,2380,2380,2380,2
20241219,103000,7017620,2375,2375,2375,2375,133
20241219,102900,6701745,2375,2375,2375,2375,0
20241219,102800,6701745,2375,2375,2375,2375,500
20241219,102700,5514245,2375,2375,2375,2375,0
20241219,102600,5514245,2375,2375,2375,2375,0
20241219,102500,5514245,2375,2375,2375,2375,0
20241219,102400,5514245,2375,2375,2375,2375,5
20241219,102300,5502370,2370,2370,2370,2370,50
20241219,102200,5383870,2365,2365,2365,2365,0
20241219,102100,5383870,2365,2365,2365,2365,0
20241219,102000,5383870,2365,2365,2365,2365,0
20241219,101900,5383870,2365,2365,2365,2365,0
20241219,101800,5383870,2365,2365,2365,2365,0
20241219,101700,5383870,2365,2365,2365,2365,0
20241219,101600,5383870,2365,2365,2365,2365,0
20241219,101500,5383870,2365,2365,2365,2365,0
20241219,101400,5383870,2365,2365,2365,2365,0
20241219,101300,5383870,2365,2365,2365,2365,0
20241219,101200,5383870,2365,2365,2365,2365,0
20241219,101100,5383870,2365,2370,2370,2365,144
20241219,101000,5042750,2365,2370,2370,2365,148
20241219,100900,4692560,2370,2370,2370,2370,0
20241219,100800,4692560,2370,2375,2375,2370,145
20241219,100700,4348360,2375,2380,2380,2375,144
20241219,100600,4005785,2385,2385,2385,2385,0
20241219,100500,4005785,2385,2385,2385,2385,0
20241219,100400,4005785,2385,2390,2390,2385,997
20241219,100300,1626455,2400,2400,2400,2400,2
20241219,100200,1621655,2400,2400,2400,2400,0
20241219,100100,1621655,2400,2400,2400,2400,0
20241219,100000,1621655,2400,2400,2400,2400,0
20241219,095900,1621655,2400,2400,2400,2400,0
20241219,095800,1621655,2400,2400,2400,2400,0
20241219,095700,1621655,2400,2400,2400,2400,0
20241219,095600,1621655,2400,2400,2400,2400,40
20241219,095500,1525655,2395,2395,2395,2395,0
20241219,095400,1525655,2395,2395,2395,2395,300
20241219,095300,807155,2400,2400,2400,2400,0
20241219,095200,807155,2400,2400,2400,2400,0
20241219,095100,807155,2400,2400,2400,2400,0
20241219,095000,807155,2400,2400,2400,2400,0
20241219,094900,807155,2400,2400,2400,2400,0
20241219,094800,807155,2400,2400,2400,2400,0
20241219,094700,807155,2400,2400,2400,2400,0
20241219,094600,807155,2400,2400,2400,2400,0
20241219,094500,807155,2400,2400,2400,2400,0
20241219,094400,807155,2400,2395,2400,2395,38
20241219,094300,716140,2395,2395,2395,2395,0
20241219,094200,716140,2395,2395,2395,2395,0
20241219,094100,716140,2395,2395,2395,2395,0
20241219,094000,716140,2395,2395,2395,2395,0
20241219,093900,716140,2395,2395,2395,2395,1
20241219,093800,713745,2390,2390,2390,2390,0
20241219,093700,713745,2390,2390,2390,2390,0
20241219,093600,713745,2390,2390,2390,2390,0
20241219,093500,713745,2390,2390,2390,2390,0
20241219,093400,713745,2390,2390,2390,2390,6
20241219,093300,699405,2390,2390,2390,2390,0
20241219,093200,699405,2390,2390,2390,2390,0
20241219,093100,699405,2390,2390,2390,2390,0
20241219,093000,699405,2390,2390,2390,2390,24
20241219,092900,642045,2395,2395,2395,2395,0
20241219,092800,642045,2395,2390,2395,2390,45
20241219,092700,534320,2395,2395,2395,2395,0
20241219,092600,534320,2395,2395,2395,2395,0
20241219,092500,534320,2395,2395,2395,2395,0
20241219,092400,534320,2395,2395,2395,2395,0
20241219,092300,534320,2395,2395,2395,2395,0
20241219,092200,534320,2395,2395,2395,2395,0
20241219,092100,534320,2395,2395,2395,2395,0
20241219,092000,534320,2395,2395,2395,2395,0
20241219,091900,534320,2395,2395,2395,2395,0
20241219,091800,534320,2395,2395,2395,2395,0
20241219,091700,534320,2395,2395,2395,2395,0
20241219,091600,534320,2395,2395,2395,2395,0
20241219,091500,534320,2395,2395,2395,2395,0
20241219,091400,534320,2395,2395,2395,2395,0
20241219,091300,534320,2395,2395,2395,2395,0
20241219,091200,534320,2395,2395,2395,2395,0
20241219,091100,534320,2395,2395,2395,2395,0
20241219,091000,534320,2395,2395,2395,2395,0
20241219,090900,534320,2395,2395,2395,2395,0
20241219,090800,534320,2395,2395,2395,2395,0
20241219,090700,534320,2395,2395,2395,2395,0
20241219,090600,534320,2395,2390,2395,2390,113
20241219,090500,264190,2390,2390,2390,2390,0
20241219,090400,264190,2390,2390,2390,2390,0
20241219,090300,264190,2390,2390,2390,2390,0
20241219,090200,264190,2390,2390,2390,2390,0
20241219,090100,264190,2390,2390,2390,2390,0
20241219,090000,264190,2390,2380,2390,2380,111