KissMeData/023000/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,190800,41426695,2405,2405,2405,2405,568
20241223,190700,41426695,2405,2405,2405,2405,0
20241223,190600,41426695,2405,2405,2405,2405,0
20241223,190500,41426695,2405,2405,2405,2405,0
20241223,190400,41426695,2405,2405,2405,2405,0
20241223,190300,41426695,2405,2405,2405,2405,0
20241223,190200,41426695,2405,2405,2405,2405,0
20241223,190100,41426695,2405,2405,2405,2405,0
20241223,190000,41426695,2405,2405,2405,2405,0
20241223,185900,41426695,2405,2405,2405,2405,0
20241223,185800,41426695,2405,2405,2405,2405,0
20241223,185700,41426695,2405,2405,2405,2405,0
20241223,185600,41426695,2405,2405,2405,2405,0
20241223,185500,41426695,2405,2405,2405,2405,0
20241223,185400,41426695,2405,2405,2405,2405,0
20241223,185300,41426695,2405,2405,2405,2405,0
20241223,185200,41426695,2405,2405,2405,2405,0
20241223,185100,41426695,2405,2405,2405,2405,0
20241223,185000,41426695,2405,2405,2405,2405,0
20241223,184900,41426695,2405,2405,2405,2405,0
20241223,184800,41426695,2405,2405,2405,2405,0
20241223,184700,41426695,2405,2405,2405,2405,0
20241223,184600,41426695,2405,2405,2405,2405,0
20241223,184500,41426695,2405,2405,2405,2405,0
20241223,184400,41426695,2405,2405,2405,2405,0
20241223,184300,41426695,2405,2405,2405,2405,0
20241223,184200,41426695,2405,2405,2405,2405,0
20241223,184100,41426695,2405,2405,2405,2405,0
20241223,184000,41426695,2405,2405,2405,2405,0
20241223,183900,41426695,2405,2405,2405,2405,0
20241223,183800,41426695,2405,2405,2405,2405,568
20241223,183700,41426695,2405,2405,2405,2405,0
20241223,183600,41426695,2405,2405,2405,2405,0
20241223,183500,41426695,2405,2405,2405,2405,0
20241223,183400,41426695,2405,2405,2405,2405,0
20241223,183300,41426695,2405,2405,2405,2405,0
20241223,183200,41426695,2405,2405,2405,2405,0
20241223,183100,41426695,2405,2405,2405,2405,0
20241223,183000,41426695,2405,2405,2405,2405,0
20241223,182900,41426695,2405,2405,2405,2405,0
20241223,182800,41426695,2405,2405,2405,2405,0
20241223,182700,41426695,2405,2405,2405,2405,0
20241223,182600,41426695,2405,2405,2405,2405,0
20241223,182500,41426695,2405,2405,2405,2405,0
20241223,182400,41426695,2405,2405,2405,2405,0
20241223,182300,41426695,2405,2405,2405,2405,0
20241223,182200,41426695,2405,2405,2405,2405,0
20241223,182100,41426695,2405,2405,2405,2405,0
20241223,182000,41426695,2405,2405,2405,2405,0
20241223,181900,41426695,2405,2405,2405,2405,0
20241223,181800,41426695,2405,2405,2405,2405,0
20241223,181700,41426695,2405,2405,2405,2405,0
20241223,181600,41426695,2405,2405,2405,2405,0
20241223,181500,41426695,2405,2405,2405,2405,0
20241223,181400,41426695,2405,2405,2405,2405,0
20241223,181300,41426695,2405,2405,2405,2405,0
20241223,181200,41426695,2405,2405,2405,2405,0
20241223,181100,41426695,2405,2405,2405,2405,0
20241223,181000,41426695,2405,2405,2405,2405,0
20241223,180900,41426695,2405,2405,2405,2405,0
20241223,180800,41426695,2405,2405,2405,2405,568
20241223,180700,41426695,2405,2405,2405,2405,0
20241223,180600,41426695,2405,2405,2405,2405,0
20241223,180500,41426695,2405,2405,2405,2405,0
20241223,180400,41426695,2405,2405,2405,2405,0
20241223,180300,41426695,2405,2405,2405,2405,0
20241223,180200,41426695,2405,2405,2405,2405,0
20241223,180100,41426695,2405,2405,2405,2405,0
20241223,180000,41426695,2405,2405,2405,2405,0
20241223,175900,41426695,2405,2405,2405,2405,0
20241223,175800,41426695,2405,2405,2405,2405,0
20241223,175700,41426695,2405,2405,2405,2405,0
20241223,175600,41426695,2405,2405,2405,2405,0
20241223,175500,41426695,2405,2405,2405,2405,0
20241223,175400,41426695,2405,2405,2405,2405,0
20241223,175300,41426695,2405,2405,2405,2405,0
20241223,175200,41426695,2405,2405,2405,2405,0
20241223,175100,41426695,2405,2405,2405,2405,0
20241223,175000,41426695,2405,2405,2405,2405,0
20241223,174900,41426695,2405,2405,2405,2405,0
20241223,174800,41426695,2405,2405,2405,2405,0
20241223,174700,41426695,2405,2405,2405,2405,0
20241223,174600,41426695,2405,2405,2405,2405,0
20241223,174500,41426695,2405,2405,2405,2405,0
20241223,174400,41426695,2405,2405,2405,2405,0
20241223,174300,41426695,2405,2405,2405,2405,0
20241223,174200,41426695,2405,2405,2405,2405,0
20241223,174100,41426695,2405,2405,2405,2405,0
20241223,174000,41426695,2405,2405,2405,2405,0
20241223,173900,41426695,2405,2405,2405,2405,0
20241223,173800,41426695,2405,2405,2405,2405,568
20241223,173700,41426695,2405,2405,2405,2405,0
20241223,173600,41426695,2405,2405,2405,2405,0
20241223,173500,41426695,2405,2405,2405,2405,0
20241223,173400,41426695,2405,2405,2405,2405,0
20241223,173300,41426695,2405,2405,2405,2405,0
20241223,173200,41426695,2405,2405,2405,2405,0
20241223,173100,41426695,2405,2405,2405,2405,0
20241223,173000,41426695,2405,2405,2405,2405,0
20241223,172900,41426695,2405,2405,2405,2405,0
20241223,172800,41426695,2405,2405,2405,2405,0
20241223,172700,41426695,2405,2405,2405,2405,0
20241223,172600,41426695,2405,2405,2405,2405,0
20241223,172500,41426695,2405,2405,2405,2405,0
20241223,172400,41426695,2405,2405,2405,2405,0
20241223,172300,41426695,2405,2405,2405,2405,0
20241223,172200,41426695,2405,2405,2405,2405,0
20241223,172100,41426695,2405,2405,2405,2405,0
20241223,172000,41426695,2405,2405,2405,2405,0
20241223,171900,41426695,2405,2405,2405,2405,0
20241223,171800,41426695,2405,2405,2405,2405,0
20241223,171700,41426695,2405,2405,2405,2405,0
20241223,171600,41426695,2405,2405,2405,2405,0
20241223,171500,41426695,2405,2405,2405,2405,0
20241223,171400,41426695,2405,2405,2405,2405,0
20241223,171300,41426695,2405,2405,2405,2405,0
20241223,171200,41426695,2405,2405,2405,2405,0
20241223,171100,41426695,2405,2405,2405,2405,0
20241223,171000,41426695,2405,2405,2405,2405,0
20241223,170900,41426695,2405,2405,2405,2405,0
20241223,170800,41426695,2405,2405,2405,2405,568
20241223,170700,41426695,2405,2405,2405,2405,0
20241223,170600,41426695,2405,2405,2405,2405,0
20241223,170500,41426695,2405,2405,2405,2405,0
20241223,170400,41426695,2405,2405,2405,2405,0
20241223,170300,41426695,2405,2405,2405,2405,0
20241223,170200,41426695,2405,2405,2405,2405,0
20241223,170100,41426695,2405,2405,2405,2405,0
20241223,170000,41426695,2405,2405,2405,2405,0
20241223,165900,41426695,2405,2405,2405,2405,0
20241223,165800,41426695,2405,2405,2405,2405,0
20241223,165700,41426695,2405,2405,2405,2405,0
20241223,165600,41426695,2405,2405,2405,2405,0
20241223,165500,41426695,2405,2405,2405,2405,0
20241223,165400,41426695,2405,2405,2405,2405,0
20241223,165300,41426695,2405,2405,2405,2405,0
20241223,165200,41426695,2405,2405,2405,2405,0
20241223,165100,41426695,2405,2405,2405,2405,0
20241223,165000,41426695,2405,2405,2405,2405,0
20241223,164900,41426695,2405,2405,2405,2405,0
20241223,164800,41426695,2405,2405,2405,2405,0
20241223,164700,41426695,2405,2405,2405,2405,0
20241223,164600,41426695,2405,2405,2405,2405,0
20241223,164500,41426695,2405,2405,2405,2405,0
20241223,164400,41426695,2405,2405,2405,2405,0
20241223,164300,41426695,2405,2405,2405,2405,0
20241223,164200,41426695,2405,2405,2405,2405,0
20241223,164100,41426695,2405,2405,2405,2405,0
20241223,164000,41426695,2405,2405,2405,2405,0
20241223,163900,41426695,2405,2405,2405,2405,0
20241223,163800,41426695,2405,2405,2405,2405,568
20241223,163700,41426695,2405,2405,2405,2405,0
20241223,163600,41426695,2405,2405,2405,2405,0
20241223,163500,41426695,2405,2405,2405,2405,0
20241223,163400,41426695,2405,2405,2405,2405,0
20241223,163300,41426695,2405,2405,2405,2405,0
20241223,163200,41426695,2405,2405,2405,2405,0
20241223,163100,41426695,2405,2405,2405,2405,0
20241223,163000,41426695,2405,2405,2405,2405,0
20241223,162900,41426695,2405,2405,2405,2405,0
20241223,162800,41426695,2405,2405,2405,2405,0
20241223,162700,41426695,2405,2405,2405,2405,0
20241223,162600,41426695,2405,2405,2405,2405,0
20241223,162500,41426695,2405,2405,2405,2405,0
20241223,162400,41426695,2405,2405,2405,2405,0
20241223,162300,41426695,2405,2405,2405,2405,0
20241223,162200,41426695,2405,2405,2405,2405,0
20241223,162100,41426695,2405,2405,2405,2405,0
20241223,162000,41426695,2405,2405,2405,2405,0
20241223,161900,41426695,2405,2405,2405,2405,0
20241223,161800,41426695,2405,2405,2405,2405,0
20241223,161700,41426695,2405,2405,2405,2405,0
20241223,161600,41426695,2405,2405,2405,2405,0
20241223,161500,41426695,2405,2405,2405,2405,0
20241223,161400,41426695,2405,2405,2405,2405,0
20241223,161300,41426695,2405,2405,2405,2405,0
20241223,161200,41426695,2405,2405,2405,2405,0
20241223,161100,41426695,2405,2405,2405,2405,0
20241223,161000,41426695,2405,2405,2405,2405,0
20241223,160900,41426695,2405,2405,2405,2405,0
20241223,160800,41426695,2405,2405,2405,2405,568
20241223,160700,41426695,2405,2405,2405,2405,0
20241223,160600,41426695,2405,2405,2405,2405,0
20241223,160500,41426695,2405,2405,2405,2405,0
20241223,160400,41426695,2405,2405,2405,2405,0
20241223,160300,41426695,2405,2405,2405,2405,0
20241223,160200,41426695,2405,2405,2405,2405,0
20241223,160100,41426695,2405,2405,2405,2405,0
20241223,160000,41426695,2405,2405,2405,2405,0
20241223,155900,41426695,2405,2405,2405,2405,0
20241223,155800,41426695,2405,2405,2405,2405,0
20241223,155700,41426695,2405,2405,2405,2405,0
20241223,155600,41426695,2405,2405,2405,2405,0
20241223,155500,41426695,2405,2405,2405,2405,0
20241223,155400,41426695,2405,2405,2405,2405,0
20241223,155300,41426695,2405,2405,2405,2405,0
20241223,155200,41426695,2405,2405,2405,2405,0
20241223,155100,41426695,2405,2405,2405,2405,0
20241223,155000,41426695,2405,2405,2405,2405,0
20241223,154900,41426695,2405,2405,2405,2405,0
20241223,154800,41426695,2405,2405,2405,2405,0
20241223,154700,41426695,2405,2405,2405,2405,0
20241223,154600,41426695,2405,2405,2405,2405,0
20241223,154500,41426695,2405,2405,2405,2405,0
20241223,154400,41426695,2405,2405,2405,2405,0
20241223,154300,41426695,2405,2405,2405,2405,0
20241223,154200,41426695,2405,2405,2405,2405,0
20241223,154100,41426695,2405,2405,2405,2405,0
20241223,154000,41426695,2405,2405,2405,2405,0
20241223,153900,41426695,2405,2405,2405,2405,0
20241223,153800,41426695,2405,2405,2405,2405,568
20241223,153700,41426695,2405,2405,2405,2405,0
20241223,153600,41426695,2405,2405,2405,2405,0
20241223,153500,41426695,2405,2405,2405,2405,0
20241223,153400,41426695,2405,2405,2405,2405,0
20241223,153300,41426695,2405,2405,2405,2405,0
20241223,153200,41426695,2405,2405,2405,2405,0
20241223,153100,41426695,2405,2405,2405,2405,0
20241223,153000,41426695,2405,2405,2405,2405,568
20241223,152900,40060655,2410,2410,2410,2410,0
20241223,152800,40060655,2410,2410,2410,2410,0
20241223,152700,40060655,2410,2410,2410,2410,0
20241223,152600,40060655,2410,2410,2410,2410,0
20241223,152500,40060655,2410,2410,2410,2410,0
20241223,152400,40060655,2410,2410,2410,2410,0
20241223,152300,40060655,2410,2410,2410,2410,0
20241223,152200,40060655,2410,2410,2410,2410,0
20241223,152100,40060655,2410,2410,2410,2410,0
20241223,152000,40060655,2410,2410,2410,2410,0
20241223,151900,40060655,2410,2415,2415,2410,89
20241223,151800,39845865,2425,2425,2425,2425,0
20241223,151700,39845865,2425,2425,2425,2425,0
20241223,151600,39845865,2425,2420,2425,2420,502
20241223,151500,38629395,2415,2415,2415,2415,0
20241223,151400,38629395,2415,2415,2415,2415,0
20241223,151300,38629395,2415,2415,2415,2415,0
20241223,151200,38629395,2415,2415,2415,2415,0
20241223,151100,38629395,2415,2415,2415,2415,0
20241223,151000,38629395,2415,2415,2415,2415,0
20241223,150900,38629395,2415,2415,2415,2415,10
20241223,150800,38605245,2415,2415,2415,2415,0
20241223,150700,38605245,2415,2420,2420,2415,176
20241223,150600,38180200,2420,2420,2420,2420,0
20241223,150500,38180200,2420,2420,2420,2420,320
20241223,150400,37405800,2420,2430,2430,2415,3903
20241223,150300,27972845,2435,2435,2435,2435,0
20241223,150200,27972845,2435,2435,2435,2435,0
20241223,150100,27972845,2435,2435,2435,2435,0
20241223,150000,27972845,2435,2435,2435,2435,0
20241223,145900,27972845,2435,2435,2435,2435,0
20241223,145800,27972845,2435,2435,2435,2435,747
20241223,145700,26153900,2430,2430,2430,2430,0
20241223,145600,26153900,2430,2430,2430,2430,0
20241223,145500,26153900,2430,2430,2430,2430,0
20241223,145400,26153900,2430,2430,2430,2430,0
20241223,145300,26153900,2430,2430,2430,2430,0
20241223,145200,26153900,2430,2430,2430,2430,0
20241223,145100,26153900,2430,2430,2430,2430,0
20241223,145000,26153900,2430,2430,2430,2430,0
20241223,144900,26153900,2430,2430,2430,2430,0
20241223,144800,26153900,2430,2430,2430,2430,0
20241223,144700,26153900,2430,2430,2430,2430,0
20241223,144600,26153900,2430,2430,2430,2430,0
20241223,144500,26153900,2430,2430,2430,2430,0
20241223,144400,26153900,2430,2430,2430,2430,0
20241223,144300,26153900,2430,2430,2430,2430,0
20241223,144200,26153900,2430,2430,2430,2430,0
20241223,144100,26153900,2430,2430,2430,2430,0
20241223,144000,26153900,2430,2430,2430,2430,0
20241223,143900,26153900,2430,2430,2430,2430,0
20241223,143800,26153900,2430,2430,2430,2430,0
20241223,143700,26153900,2430,2430,2430,2430,0
20241223,143600,26153900,2430,2430,2430,2430,0
20241223,143500,26153900,2430,2430,2430,2430,0
20241223,143400,26153900,2430,2430,2430,2430,0
20241223,143300,26153900,2430,2430,2430,2430,0
20241223,143200,26153900,2430,2430,2430,2430,0
20241223,143100,26153900,2430,2430,2430,2430,0
20241223,143000,26153900,2430,2430,2430,2430,0
20241223,142900,26153900,2430,2430,2430,2430,0
20241223,142800,26153900,2430,2430,2430,2430,0
20241223,142700,26153900,2430,2430,2430,2430,0
20241223,142600,26153900,2430,2430,2430,2430,0
20241223,142500,26153900,2430,2430,2430,2430,0
20241223,142400,26153900,2430,2430,2430,2430,0
20241223,142300,26153900,2430,2430,2430,2430,0
20241223,142200,26153900,2430,2430,2430,2430,0
20241223,142100,26153900,2430,2430,2430,2430,0
20241223,142000,26153900,2430,2445,2445,2430,502
20241223,141900,24933975,2435,2435,2435,2435,1
20241223,141800,24931540,2425,2425,2425,2425,0
20241223,141700,24931540,2425,2425,2425,2425,1
20241223,141600,24929115,2420,2430,2430,2420,160
20241223,141500,24541295,2430,2430,2430,2430,92
20241223,141400,24317735,2425,2425,2425,2425,0
20241223,141300,24317735,2425,2425,2425,2425,0
20241223,141200,24317735,2425,2435,2435,2425,846
20241223,141100,22266155,2445,2445,2445,2445,0
20241223,141000,22266155,2445,2440,2445,2440,11
20241223,140900,22239300,2435,2435,2435,2435,0
20241223,140800,22239300,2435,2435,2435,2435,0
20241223,140700,22239300,2435,2435,2435,2435,0
20241223,140600,22239300,2435,2435,2435,2435,0
20241223,140500,22239300,2435,2435,2435,2435,1
20241223,140400,22236865,2430,2430,2430,2430,0
20241223,140300,22236865,2430,2430,2430,2430,0
20241223,140200,22236865,2430,2430,2430,2430,0
20241223,140100,22236865,2430,2430,2430,2430,0
20241223,140000,22236865,2430,2430,2430,2430,0
20241223,135900,22236865,2430,2430,2430,2430,866
20241223,135800,20132485,2425,2425,2425,2425,0
20241223,135700,20132485,2425,2425,2425,2425,0
20241223,135600,20132485,2425,2425,2425,2425,0
20241223,135500,20132485,2425,2425,2425,2425,0
20241223,135400,20132485,2425,2425,2425,2425,0
20241223,135300,20132485,2425,2425,2425,2425,1
20241223,135200,20130060,2430,2430,2430,2430,2
20241223,135100,20125200,2435,2435,2435,2435,0
20241223,135000,20125200,2435,2435,2435,2435,0
20241223,134900,20125200,2435,2435,2435,2435,0
20241223,134800,20125200,2435,2435,2435,2435,0
20241223,134700,20125200,2435,2435,2435,2435,0
20241223,134600,20125200,2435,2435,2435,2435,0
20241223,134500,20125200,2435,2435,2435,2435,0
20241223,134400,20125200,2435,2430,2435,2430,69
20241223,134300,19957485,2430,2430,2430,2430,0
20241223,134200,19957485,2430,2430,2430,2430,0
20241223,134100,19957485,2430,2430,2430,2430,0
20241223,134000,19957485,2430,2425,2430,2425,38
20241223,133900,19865325,2425,2425,2425,2425,0
20241223,133800,19865325,2425,2425,2425,2425,0
20241223,133700,19865325,2425,2425,2425,2425,0
20241223,133600,19865325,2425,2425,2425,2425,0
20241223,133500,19865325,2425,2425,2425,2425,0
20241223,133400,19865325,2425,2425,2425,2425,0
20241223,133300,19865325,2425,2425,2425,2425,0
20241223,133200,19865325,2425,2425,2425,2425,0
20241223,133100,19865325,2425,2425,2425,2425,0
20241223,133000,19865325,2425,2420,2425,2420,160
20241223,132900,19478050,2420,2420,2420,2420,0
20241223,132800,19478050,2420,2420,2420,2420,0
20241223,132700,19478050,2420,2420,2420,2420,0
20241223,132600,19478050,2420,2420,2420,2420,0
20241223,132500,19478050,2420,2420,2420,2420,0
20241223,132400,19478050,2420,2420,2420,2420,0
20241223,132300,19478050,2420,2420,2420,2420,0
20241223,132200,19478050,2420,2420,2420,2420,0
20241223,132100,19478050,2420,2420,2420,2420,0
20241223,132000,19478050,2420,2420,2420,2420,0
20241223,131900,19478050,2420,2420,2420,2420,0
20241223,131800,19478050,2420,2420,2420,2420,0
20241223,131700,19478050,2420,2420,2420,2420,0
20241223,131600,19478050,2420,2420,2420,2420,0
20241223,131500,19478050,2420,2420,2420,2420,0
20241223,131400,19478050,2420,2420,2420,2420,1
20241223,131300,19475630,2410,2410,2410,2410,0
20241223,131200,19475630,2410,2410,2410,2410,0
20241223,131100,19475630,2410,2410,2410,2410,0
20241223,131000,19475630,2410,2410,2410,2410,0
20241223,130900,19475630,2410,2410,2410,2410,0
20241223,130800,19475630,2410,2410,2410,2410,0
20241223,130700,19475630,2410,2410,2410,2410,0
20241223,130600,19475630,2410,2410,2410,2410,0
20241223,130500,19475630,2410,2410,2410,2410,0
20241223,130400,19475630,2410,2410,2410,2410,0
20241223,130300,19475630,2410,2410,2410,2410,0
20241223,130200,19475630,2410,2410,2410,2410,0
20241223,130100,19475630,2410,2410,2410,2410,0
20241223,130000,19475630,2410,2410,2410,2410,0
20241223,125900,19475630,2410,2410,2410,2410,0
20241223,125800,19475630,2410,2410,2410,2410,0
20241223,125700,19475630,2410,2410,2410,2410,0
20241223,125600,19475630,2410,2410,2410,2410,0
20241223,125500,19475630,2410,2410,2410,2410,0
20241223,125400,19475630,2410,2410,2410,2410,0
20241223,125300,19475630,2410,2410,2410,2410,0
20241223,125200,19475630,2410,2410,2410,2410,0
20241223,125100,19475630,2410,2410,2410,2410,0
20241223,125000,19475630,2410,2415,2415,2410,37
20241223,124900,19386415,2415,2415,2415,2415,0
20241223,124800,19386415,2415,2415,2415,2415,0
20241223,124700,19386415,2415,2415,2415,2415,0
20241223,124600,19386415,2415,2415,2415,2415,0
20241223,124500,19386415,2415,2415,2415,2415,0
20241223,124400,19386415,2415,2415,2415,2415,0
20241223,124300,19386415,2415,2420,2420,2415,680
20241223,124200,17744200,2425,2425,2425,2425,0
20241223,124100,17744200,2425,2425,2425,2425,0
20241223,124000,17744200,2425,2420,2425,2420,21
20241223,123900,17693370,2415,2415,2415,2415,0
20241223,123800,17693370,2415,2415,2415,2415,0
20241223,123700,17693370,2415,2415,2415,2415,0
20241223,123600,17693370,2415,2415,2415,2415,63
20241223,123500,17541225,2415,2415,2415,2415,57
20241223,123400,17403570,2415,2415,2415,2415,50
20241223,123300,17282820,2415,2410,2415,2410,383
20241223,123200,16359600,2410,2410,2410,2410,0
20241223,123100,16359600,2410,2410,2410,2410,0
20241223,123000,16359600,2410,2410,2410,2410,0
20241223,122900,16359600,2410,2410,2410,2410,0
20241223,122800,16359600,2410,2410,2410,2410,0
20241223,122700,16359600,2410,2410,2410,2410,0
20241223,122600,16359600,2410,2415,2415,2410,2
20241223,122500,16354775,2410,2410,2410,2410,0
20241223,122400,16354775,2410,2410,2410,2410,0
20241223,122300,16354775,2410,2410,2410,2410,0
20241223,122200,16354775,2410,2410,2410,2410,0
20241223,122100,16354775,2410,2410,2410,2410,0
20241223,122000,16354775,2410,2410,2410,2410,0
20241223,121900,16354775,2410,2410,2410,2410,0
20241223,121800,16354775,2410,2410,2410,2410,0
20241223,121700,16354775,2410,2410,2410,2410,19
20241223,121600,16308985,2410,2420,2420,2410,5
20241223,121500,16296915,2425,2420,2425,2420,2
20241223,121400,16292070,2405,2405,2405,2405,11
20241223,121300,16265615,2405,2405,2405,2405,37
20241223,121200,16176630,2410,2410,2410,2410,0
20241223,121100,16176630,2410,2410,2410,2410,1
20241223,121000,16174220,2410,2410,2410,2410,0
20241223,120900,16174220,2410,2410,2410,2410,0
20241223,120800,16174220,2410,2410,2410,2410,0
20241223,120700,16174220,2410,2410,2410,2410,0
20241223,120600,16174220,2410,2410,2410,2410,0
20241223,120500,16174220,2410,2410,2410,2410,1
20241223,120400,16171810,2420,2420,2420,2420,0
20241223,120300,16171810,2420,2420,2420,2420,0
20241223,120200,16171810,2420,2420,2420,2420,0
20241223,120100,16171810,2420,2420,2420,2420,0
20241223,120000,16171810,2420,2420,2420,2420,2
20241223,115900,16166970,2420,2420,2420,2420,39
20241223,115800,16072590,2400,2400,2400,2400,0
20241223,115700,16072590,2400,2400,2400,2400,0
20241223,115600,16072590,2400,2400,2400,2400,0
20241223,115500,16072590,2400,2400,2400,2400,0
20241223,115400,16072590,2400,2400,2400,2400,12
20241223,115300,16043790,2400,2405,2405,2400,3
20241223,115200,16036580,2405,2410,2410,2405,6
20241223,115100,16022145,2410,2425,2425,2410,5
20241223,115000,16010060,2420,2410,2430,2410,19
20241223,114900,15964040,2400,2400,2400,2400,60
20241223,114800,15820040,2400,2400,2400,2400,50
20241223,114700,15700040,2410,2410,2410,2410,0
20241223,114600,15700040,2410,2410,2410,2410,0
20241223,114500,15700040,2410,2410,2420,2410,12
20241223,114400,15671070,2400,2400,2400,2400,0
20241223,114300,15671070,2400,2400,2400,2400,0
20241223,114200,15671070,2400,2400,2400,2400,0
20241223,114100,15671070,2400,2400,2400,2400,0
20241223,114000,15671070,2400,2400,2400,2400,22
20241223,113900,15618270,2405,2410,2410,2405,23
20241223,113800,15562950,2405,2405,2405,2405,1
20241223,113700,15560545,2405,2405,2405,2405,0
20241223,113600,15560545,2405,2405,2405,2405,0
20241223,113500,15560545,2405,2405,2405,2405,0
20241223,113400,15560545,2405,2405,2405,2405,0
20241223,113300,15560545,2405,2405,2405,2405,0
20241223,113200,15560545,2405,2405,2405,2405,0
20241223,113100,15560545,2405,2405,2405,2405,0
20241223,113000,15560545,2405,2405,2405,2405,0
20241223,112900,15560545,2405,2405,2405,2405,0
20241223,112800,15560545,2405,2405,2405,2405,0
20241223,112700,15560545,2405,2400,2405,2400,361
20241223,112600,14693635,2400,2400,2400,2400,0
20241223,112500,14693635,2400,2400,2400,2400,0
20241223,112400,14693635,2400,2400,2400,2400,0
20241223,112300,14693635,2400,2400,2400,2400,0
20241223,112200,14693635,2400,2400,2400,2400,0
20241223,112100,14693635,2400,2400,2400,2400,0
20241223,112000,14693635,2400,2400,2400,2400,0
20241223,111900,14693635,2400,2400,2400,2400,0
20241223,111800,14693635,2400,2400,2400,2400,444
20241223,111700,13628035,2395,2400,2400,2395,369
20241223,111600,12743615,2405,2405,2405,2405,0
20241223,111500,12743615,2405,2405,2405,2405,88
20241223,111400,12531975,2400,2400,2400,2400,0
20241223,111300,12531975,2400,2400,2400,2400,0
20241223,111200,12531975,2400,2400,2400,2400,0
20241223,111100,12531975,2400,2400,2400,2400,0
20241223,111000,12531975,2400,2400,2400,2400,0
20241223,110900,12531975,2400,2400,2400,2400,0
20241223,110800,12531975,2400,2400,2400,2400,7
20241223,110700,12515175,2400,2400,2400,2400,16
20241223,110600,12476775,2400,2400,2400,2400,3
20241223,110500,12469575,2400,2400,2400,2400,0
20241223,110400,12469575,2400,2400,2400,2400,0
20241223,110300,12469575,2400,2400,2400,2400,0
20241223,110200,12469575,2400,2400,2400,2400,0
20241223,110100,12469575,2400,2400,2400,2400,3
20241223,110000,12462375,2400,2405,2405,2400,87
20241223,105900,12253250,2405,2405,2405,2405,19
20241223,105800,12207555,2405,2405,2405,2405,15
20241223,105700,12171480,2420,2415,2420,2405,10
20241223,105600,12147380,2410,2410,2420,2410,8
20241223,105500,12128065,2420,2405,2425,2400,114
20241223,105400,11853780,2405,2405,2405,2405,0
20241223,105300,11853780,2405,2405,2405,2405,0
20241223,105200,11853780,2405,2405,2405,2405,0
20241223,105100,11853780,2405,2405,2405,2405,0
20241223,105000,11853780,2405,2405,2405,2405,0
20241223,104900,11853780,2405,2405,2405,2405,0
20241223,104800,11853780,2405,2405,2405,2405,0
20241223,104700,11853780,2405,2405,2405,2405,0
20241223,104600,11853780,2405,2405,2405,2405,0
20241223,104500,11853780,2405,2405,2405,2405,0
20241223,104400,11853780,2405,2405,2405,2405,0
20241223,104300,11853780,2405,2400,2405,2400,957
20241223,104200,9552635,2400,2405,2405,2400,15
20241223,104100,9516600,2410,2425,2425,2410,899
20241223,104000,7345545,2430,2430,2430,2420,95
20241223,103900,7115010,2430,2430,2430,2430,1
20241223,103800,7112580,2425,2405,2425,2405,187
20241223,103700,6661955,2405,2400,2405,2400,2
20241223,103600,6657150,2395,2395,2395,2395,0
20241223,103500,6657150,2395,2395,2395,2395,0
20241223,103400,6657150,2395,2395,2395,2395,0
20241223,103300,6657150,2395,2395,2395,2395,0
20241223,103200,6657150,2395,2395,2395,2395,0
20241223,103100,6657150,2395,2395,2395,2395,0
20241223,103000,6657150,2395,2395,2395,2395,0
20241223,102900,6657150,2395,2395,2395,2395,0
20241223,102800,6657150,2395,2395,2395,2395,154
20241223,102700,6288320,2395,2395,2395,2395,0
20241223,102600,6288320,2395,2395,2395,2395,0
20241223,102500,6288320,2395,2395,2395,2395,88
20241223,102400,6077560,2395,2395,2395,2395,0
20241223,102300,6077560,2395,2395,2395,2395,0
20241223,102200,6077560,2395,2395,2395,2395,0
20241223,102100,6077560,2395,2395,2395,2395,0
20241223,102000,6077560,2395,2395,2395,2395,0
20241223,101900,6077560,2395,2395,2395,2395,0
20241223,101800,6077560,2395,2395,2395,2395,0
20241223,101700,6077560,2395,2395,2395,2395,890
20241223,101600,3946010,2395,2395,2395,2395,0
20241223,101500,3946010,2395,2395,2395,2395,0
20241223,101400,3946010,2395,2395,2395,2395,0
20241223,101300,3946010,2395,2395,2395,2395,0
20241223,101200,3946010,2395,2395,2395,2395,0
20241223,101100,3946010,2395,2395,2395,2395,0
20241223,101000,3946010,2395,2395,2395,2395,0
20241223,100900,3946010,2395,2395,2395,2395,0
20241223,100800,3946010,2395,2395,2395,2395,0
20241223,100700,3946010,2395,2395,2395,2395,0
20241223,100600,3946010,2395,2395,2395,2395,0
20241223,100500,3946010,2395,2395,2395,2395,0
20241223,100400,3946010,2395,2395,2395,2395,0
20241223,100300,3946010,2395,2395,2395,2395,309
20241223,100200,3205955,2395,2395,2395,2395,0
20241223,100100,3205955,2395,2395,2395,2395,0
20241223,100000,3205955,2395,2395,2395,2395,0
20241223,095900,3205955,2395,2395,2395,2395,0
20241223,095800,3205955,2395,2395,2395,2395,500
20241223,095700,2008455,2385,2385,2385,2385,60
20241223,095600,1865355,2390,2390,2390,2390,0
20241223,095500,1865355,2390,2390,2390,2390,2
20241223,095400,1860575,2395,2395,2395,2395,0
20241223,095300,1860575,2395,2395,2395,2395,0
20241223,095200,1860575,2395,2395,2395,2395,0
20241223,095100,1860575,2395,2395,2395,2395,0
20241223,095000,1860575,2395,2395,2395,2395,0
20241223,094900,1860575,2395,2395,2395,2395,0
20241223,094800,1860575,2395,2395,2395,2395,0
20241223,094700,1860575,2395,2395,2395,2395,0
20241223,094600,1860575,2395,2395,2395,2395,0
20241223,094500,1860575,2395,2395,2395,2395,0
20241223,094400,1860575,2395,2395,2395,2395,0
20241223,094300,1860575,2395,2395,2395,2395,0
20241223,094200,1860575,2395,2395,2395,2395,0
20241223,094100,1860575,2395,2395,2395,2395,0
20241223,094000,1860575,2395,2395,2395,2395,0
20241223,093900,1860575,2395,2395,2395,2395,0
20241223,093800,1860575,2395,2395,2395,2395,0
20241223,093700,1860575,2395,2395,2395,2395,1
20241223,093600,1858180,2405,2405,2405,2405,0
20241223,093500,1858180,2405,2405,2405,2405,0
20241223,093400,1858180,2405,2405,2405,2405,0
20241223,093300,1858180,2405,2405,2405,2405,0
20241223,093200,1858180,2405,2405,2405,2405,0
20241223,093100,1858180,2405,2395,2405,2395,3
20241223,093000,1850975,2385,2385,2385,2385,0
20241223,092900,1850975,2385,2385,2385,2385,0
20241223,092800,1850975,2385,2385,2385,2385,150
20241223,092700,1493225,2410,2410,2410,2410,0
20241223,092600,1493225,2410,2410,2410,2410,0
20241223,092500,1493225,2410,2410,2410,2410,0
20241223,092400,1493225,2410,2395,2410,2395,28
20241223,092300,1425805,2390,2390,2390,2390,0
20241223,092200,1425805,2390,2390,2390,2390,0
20241223,092100,1425805,2390,2390,2390,2390,5
20241223,092000,1413855,2390,2385,2390,2385,351
20241223,091900,576570,2390,2395,2395,2390,65
20241223,091800,421130,2400,2400,2400,2400,0
20241223,091700,421130,2400,2400,2400,2400,0
20241223,091600,421130,2400,2400,2400,2400,0
20241223,091500,421130,2400,2400,2400,2400,0
20241223,091400,421130,2400,2400,2400,2400,0
20241223,091300,421130,2400,2400,2400,2400,0
20241223,091200,421130,2400,2400,2400,2400,0
20241223,091100,421130,2400,2400,2400,2400,8
20241223,091000,401930,2395,2395,2395,2395,0
20241223,090900,401930,2395,2405,2405,2395,41
20241223,090800,303550,2405,2410,2410,2405,23
20241223,090700,248230,2410,2410,2410,2410,0
20241223,090600,248230,2410,2410,2410,2410,54
20241223,090500,118090,2425,2425,2425,2425,0
20241223,090400,118090,2425,2425,2425,2425,0
20241223,090300,118090,2425,2395,2425,2395,45
20241223,090200,9580,2395,2395,2395,2395,0
20241223,090100,9580,2395,2395,2395,2395,0
20241223,090000,9580,2395,2395,2395,2395,4