KissMeData/023000/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,190700,28908635,2345,2345,2345,2345,1328
20241230,190600,28908635,2345,2345,2345,2345,0
20241230,190500,28908635,2345,2345,2345,2345,0
20241230,190400,28908635,2345,2345,2345,2345,0
20241230,190300,28908635,2345,2345,2345,2345,0
20241230,190200,28908635,2345,2345,2345,2345,0
20241230,190100,28908635,2345,2345,2345,2345,0
20241230,190000,28908635,2345,2345,2345,2345,0
20241230,185900,28908635,2345,2345,2345,2345,0
20241230,185800,28908635,2345,2345,2345,2345,0
20241230,185700,28908635,2345,2345,2345,2345,0
20241230,185600,28908635,2345,2345,2345,2345,0
20241230,185500,28908635,2345,2345,2345,2345,0
20241230,185400,28908635,2345,2345,2345,2345,0
20241230,185300,28908635,2345,2345,2345,2345,0
20241230,185200,28908635,2345,2345,2345,2345,0
20241230,185100,28908635,2345,2345,2345,2345,0
20241230,185000,28908635,2345,2345,2345,2345,0
20241230,184900,28908635,2345,2345,2345,2345,0
20241230,184800,28908635,2345,2345,2345,2345,0
20241230,184700,28908635,2345,2345,2345,2345,0
20241230,184600,28908635,2345,2345,2345,2345,0
20241230,184500,28908635,2345,2345,2345,2345,0
20241230,184400,28908635,2345,2345,2345,2345,0
20241230,184300,28908635,2345,2345,2345,2345,0
20241230,184200,28908635,2345,2345,2345,2345,0
20241230,184100,28908635,2345,2345,2345,2345,0
20241230,184000,28908635,2345,2345,2345,2345,0
20241230,183900,28908635,2345,2345,2345,2345,0
20241230,183800,28908635,2345,2345,2345,2345,0
20241230,183700,28908635,2345,2345,2345,2345,1328
20241230,183600,28908635,2345,2345,2345,2345,0
20241230,183500,28908635,2345,2345,2345,2345,0
20241230,183400,28908635,2345,2345,2345,2345,0
20241230,183300,28908635,2345,2345,2345,2345,0
20241230,183200,28908635,2345,2345,2345,2345,0
20241230,183100,28908635,2345,2345,2345,2345,0
20241230,183000,28908635,2345,2345,2345,2345,0
20241230,182900,28908635,2345,2345,2345,2345,0
20241230,182800,28908635,2345,2345,2345,2345,0
20241230,182700,28908635,2345,2345,2345,2345,0
20241230,182600,28908635,2345,2345,2345,2345,0
20241230,182500,28908635,2345,2345,2345,2345,0
20241230,182400,28908635,2345,2345,2345,2345,0
20241230,182300,28908635,2345,2345,2345,2345,0
20241230,182200,28908635,2345,2345,2345,2345,0
20241230,182100,28908635,2345,2345,2345,2345,0
20241230,182000,28908635,2345,2345,2345,2345,0
20241230,181900,28908635,2345,2345,2345,2345,0
20241230,181800,28908635,2345,2345,2345,2345,0
20241230,181700,28908635,2345,2345,2345,2345,0
20241230,181600,28908635,2345,2345,2345,2345,0
20241230,181500,28908635,2345,2345,2345,2345,0
20241230,181400,28908635,2345,2345,2345,2345,0
20241230,181300,28908635,2345,2345,2345,2345,0
20241230,181200,28908635,2345,2345,2345,2345,0
20241230,181100,28908635,2345,2345,2345,2345,0
20241230,181000,28908635,2345,2345,2345,2345,0
20241230,180900,28908635,2345,2345,2345,2345,0
20241230,180800,28908635,2345,2345,2345,2345,0
20241230,180700,28908635,2345,2345,2345,2345,1328
20241230,180600,28908635,2345,2345,2345,2345,0
20241230,180500,28908635,2345,2345,2345,2345,0
20241230,180400,28908635,2345,2345,2345,2345,0
20241230,180300,28908635,2345,2345,2345,2345,0
20241230,180200,28908635,2345,2345,2345,2345,0
20241230,180100,28908635,2345,2345,2345,2345,0
20241230,180000,28908635,2345,2345,2345,2345,0
20241230,175900,28908635,2345,2345,2345,2345,0
20241230,175800,28908635,2345,2345,2345,2345,0
20241230,175700,28908635,2345,2345,2345,2345,0
20241230,175600,28908635,2345,2345,2345,2345,0
20241230,175500,28908635,2345,2345,2345,2345,0
20241230,175400,28908635,2345,2345,2345,2345,0
20241230,175300,28908635,2345,2345,2345,2345,0
20241230,175200,28908635,2345,2345,2345,2345,0
20241230,175100,28908635,2345,2345,2345,2345,0
20241230,175000,28908635,2345,2345,2345,2345,0
20241230,174900,28908635,2345,2345,2345,2345,0
20241230,174800,28908635,2345,2345,2345,2345,0
20241230,174700,28908635,2345,2345,2345,2345,0
20241230,174600,28908635,2345,2345,2345,2345,0
20241230,174500,28908635,2345,2345,2345,2345,0
20241230,174400,28908635,2345,2345,2345,2345,0
20241230,174300,28908635,2345,2345,2345,2345,0
20241230,174200,28908635,2345,2345,2345,2345,0
20241230,174100,28908635,2345,2345,2345,2345,0
20241230,174000,28908635,2345,2345,2345,2345,0
20241230,173900,28908635,2345,2345,2345,2345,0
20241230,173800,28908635,2345,2345,2345,2345,0
20241230,173700,28908635,2345,2345,2345,2345,1328
20241230,173600,28908635,2345,2345,2345,2345,0
20241230,173500,28908635,2345,2345,2345,2345,0
20241230,173400,28908635,2345,2345,2345,2345,0
20241230,173300,28908635,2345,2345,2345,2345,0
20241230,173200,28908635,2345,2345,2345,2345,0
20241230,173100,28908635,2345,2345,2345,2345,0
20241230,173000,28908635,2345,2345,2345,2345,0
20241230,172900,28908635,2345,2345,2345,2345,0
20241230,172800,28908635,2345,2345,2345,2345,0
20241230,172700,28908635,2345,2345,2345,2345,0
20241230,172600,28908635,2345,2345,2345,2345,0
20241230,172500,28908635,2345,2345,2345,2345,0
20241230,172400,28908635,2345,2345,2345,2345,0
20241230,172300,28908635,2345,2345,2345,2345,0
20241230,172200,28908635,2345,2345,2345,2345,0
20241230,172100,28908635,2345,2345,2345,2345,0
20241230,172000,28908635,2345,2345,2345,2345,0
20241230,171900,28908635,2345,2345,2345,2345,0
20241230,171800,28908635,2345,2345,2345,2345,0
20241230,171700,28908635,2345,2345,2345,2345,0
20241230,171600,28908635,2345,2345,2345,2345,0
20241230,171500,28908635,2345,2345,2345,2345,0
20241230,171400,28908635,2345,2345,2345,2345,0
20241230,171300,28908635,2345,2345,2345,2345,0
20241230,171200,28908635,2345,2345,2345,2345,0
20241230,171100,28908635,2345,2345,2345,2345,0
20241230,171000,28908635,2345,2345,2345,2345,0
20241230,170900,28908635,2345,2345,2345,2345,0
20241230,170800,28908635,2345,2345,2345,2345,0
20241230,170700,28908635,2345,2345,2345,2345,1328
20241230,170600,28908635,2345,2345,2345,2345,0
20241230,170500,28908635,2345,2345,2345,2345,0
20241230,170400,28908635,2345,2345,2345,2345,0
20241230,170300,28908635,2345,2345,2345,2345,0
20241230,170200,28908635,2345,2345,2345,2345,0
20241230,170100,28908635,2345,2345,2345,2345,0
20241230,170000,28908635,2345,2345,2345,2345,0
20241230,165900,28908635,2345,2345,2345,2345,0
20241230,165800,28908635,2345,2345,2345,2345,0
20241230,165700,28908635,2345,2345,2345,2345,0
20241230,165600,28908635,2345,2345,2345,2345,0
20241230,165500,28908635,2345,2345,2345,2345,0
20241230,165400,28908635,2345,2345,2345,2345,0
20241230,165300,28908635,2345,2345,2345,2345,0
20241230,165200,28908635,2345,2345,2345,2345,0
20241230,165100,28908635,2345,2345,2345,2345,0
20241230,165000,28908635,2345,2345,2345,2345,0
20241230,164900,28908635,2345,2345,2345,2345,0
20241230,164800,28908635,2345,2345,2345,2345,0
20241230,164700,28908635,2345,2345,2345,2345,0
20241230,164600,28908635,2345,2345,2345,2345,0
20241230,164500,28908635,2345,2345,2345,2345,0
20241230,164400,28908635,2345,2345,2345,2345,0
20241230,164300,28908635,2345,2345,2345,2345,0
20241230,164200,28908635,2345,2345,2345,2345,0
20241230,164100,28908635,2345,2345,2345,2345,0
20241230,164000,28908635,2345,2345,2345,2345,0
20241230,163900,28908635,2345,2345,2345,2345,0
20241230,163800,28908635,2345,2345,2345,2345,0
20241230,163700,28908635,2345,2345,2345,2345,1328
20241230,163600,28908635,2345,2345,2345,2345,0
20241230,163500,28908635,2345,2345,2345,2345,0
20241230,163400,28908635,2345,2345,2345,2345,0
20241230,163300,28908635,2345,2345,2345,2345,0
20241230,163200,28908635,2345,2345,2345,2345,0
20241230,163100,28908635,2345,2345,2345,2345,0
20241230,163000,28908635,2345,2345,2345,2345,0
20241230,162900,28908635,2345,2345,2345,2345,0
20241230,162800,28908635,2345,2345,2345,2345,0
20241230,162700,28908635,2345,2345,2345,2345,0
20241230,162600,28908635,2345,2345,2345,2345,0
20241230,162500,28908635,2345,2345,2345,2345,0
20241230,162400,28908635,2345,2345,2345,2345,0
20241230,162300,28908635,2345,2345,2345,2345,0
20241230,162200,28908635,2345,2345,2345,2345,0
20241230,162100,28908635,2345,2345,2345,2345,0
20241230,162000,28908635,2345,2345,2345,2345,0
20241230,161900,28908635,2345,2345,2345,2345,0
20241230,161800,28908635,2345,2345,2345,2345,0
20241230,161700,28908635,2345,2345,2345,2345,0
20241230,161600,28908635,2345,2345,2345,2345,0
20241230,161500,28908635,2345,2345,2345,2345,0
20241230,161400,28908635,2345,2345,2345,2345,0
20241230,161300,28908635,2345,2345,2345,2345,0
20241230,161200,28908635,2345,2345,2345,2345,0
20241230,161100,28908635,2345,2345,2345,2345,0
20241230,161000,28908635,2345,2345,2345,2345,0
20241230,160900,28908635,2345,2345,2345,2345,0
20241230,160800,28908635,2345,2345,2345,2345,0
20241230,160700,28908635,2345,2345,2345,2345,1328
20241230,160600,28908635,2345,2345,2345,2345,0
20241230,160500,28908635,2345,2345,2345,2345,0
20241230,160400,28908635,2345,2345,2345,2345,0
20241230,160300,28908635,2345,2345,2345,2345,0
20241230,160200,28908635,2345,2345,2345,2345,0
20241230,160100,28908635,2345,2345,2345,2345,0
20241230,160000,28908635,2345,2345,2345,2345,0
20241230,155900,28908635,2345,2345,2345,2345,0
20241230,155800,28908635,2345,2345,2345,2345,0
20241230,155700,28908635,2345,2345,2345,2345,0
20241230,155600,28908635,2345,2345,2345,2345,0
20241230,155500,28908635,2345,2345,2345,2345,0
20241230,155400,28908635,2345,2345,2345,2345,0
20241230,155300,28908635,2345,2345,2345,2345,0
20241230,155200,28908635,2345,2345,2345,2345,0
20241230,155100,28908635,2345,2345,2345,2345,0
20241230,155000,28908635,2345,2345,2345,2345,0
20241230,154900,28908635,2345,2345,2345,2345,0
20241230,154800,28908635,2345,2345,2345,2345,0
20241230,154700,28908635,2345,2345,2345,2345,0
20241230,154600,28908635,2345,2345,2345,2345,0
20241230,154500,28908635,2345,2345,2345,2345,0
20241230,154400,28908635,2345,2345,2345,2345,0
20241230,154300,28908635,2345,2345,2345,2345,0
20241230,154200,28908635,2345,2345,2345,2345,0
20241230,154100,28908635,2345,2345,2345,2345,0
20241230,154000,28908635,2345,2345,2345,2345,0
20241230,153900,28908635,2345,2345,2345,2345,0
20241230,153800,28908635,2345,2345,2345,2345,0
20241230,153700,28908635,2345,2345,2345,2345,1328
20241230,153600,28908635,2345,2345,2345,2345,0
20241230,153500,28908635,2345,2345,2345,2345,0
20241230,153400,28908635,2345,2345,2345,2345,0
20241230,153300,28908635,2345,2345,2345,2345,0
20241230,153200,28908635,2345,2345,2345,2345,0
20241230,153100,28908635,2345,2345,2345,2345,0
20241230,153000,28908635,2345,2345,2345,2345,1328
20241230,152900,25794475,2345,2345,2345,2345,0
20241230,152800,25794475,2345,2345,2345,2345,0
20241230,152700,25794475,2345,2345,2345,2345,0
20241230,152600,25794475,2345,2345,2345,2345,0
20241230,152500,25794475,2345,2345,2345,2345,0
20241230,152400,25794475,2345,2345,2345,2345,0
20241230,152300,25794475,2345,2345,2345,2345,0
20241230,152200,25794475,2345,2345,2345,2345,0
20241230,152100,25794475,2345,2345,2345,2345,0
20241230,152000,25794475,2345,2345,2345,2345,0
20241230,151900,25794475,2345,2345,2345,2345,440
20241230,151800,24762675,2350,2350,2350,2350,0
20241230,151700,24762675,2350,2350,2350,2350,40
20241230,151600,24668675,2350,2350,2350,2350,0
20241230,151500,24668675,2350,2350,2350,2350,0
20241230,151400,24668675,2350,2350,2350,2350,0
20241230,151300,24668675,2350,2350,2350,2350,0
20241230,151200,24668675,2350,2350,2350,2350,0
20241230,151100,24668675,2350,2350,2350,2350,5
20241230,151000,24656925,2350,2350,2350,2350,0
20241230,150900,24656925,2350,2350,2350,2350,147
20241230,150800,24311475,2350,2350,2350,2350,0
20241230,150700,24311475,2350,2350,2350,2350,0
20241230,150600,24311475,2350,2350,2350,2350,0
20241230,150500,24311475,2350,2350,2350,2350,33
20241230,150400,24233925,2350,2350,2350,2350,4
20241230,150300,24224525,2350,2350,2350,2350,0
20241230,150200,24224525,2350,2350,2350,2350,0
20241230,150100,24224525,2350,2350,2350,2350,0
20241230,150000,24224525,2350,2350,2350,2350,160
20241230,145900,23848525,2350,2350,2350,2350,0
20241230,145800,23848525,2350,2355,2355,2350,532
20241230,145700,22598300,2360,2360,2360,2360,0
20241230,145600,22598300,2360,2365,2365,2360,4
20241230,145500,22588850,2375,2375,2375,2375,0
20241230,145400,22588850,2375,2375,2375,2375,0
20241230,145300,22588850,2375,2375,2375,2370,3
20241230,145200,22581730,2350,2350,2350,2350,0
20241230,145100,22581730,2350,2350,2350,2350,0
20241230,145000,22581730,2350,2350,2350,2350,0
20241230,144900,22581730,2350,2350,2350,2350,0
20241230,144800,22581730,2350,2350,2350,2350,0
20241230,144700,22581730,2350,2360,2360,2350,565
20241230,144600,21253430,2350,2350,2350,2350,0
20241230,144500,21253430,2350,2350,2350,2350,0
20241230,144400,21253430,2350,2350,2350,2350,0
20241230,144300,21253430,2350,2350,2350,2350,0
20241230,144200,21253430,2350,2350,2350,2350,0
20241230,144100,21253430,2350,2350,2350,2350,0
20241230,144000,21253430,2350,2350,2350,2350,0
20241230,143900,21253430,2350,2350,2350,2350,0
20241230,143800,21253430,2350,2350,2350,2350,0
20241230,143700,21253430,2350,2350,2350,2350,0
20241230,143600,21253430,2350,2350,2350,2350,0
20241230,143500,21253430,2350,2350,2350,2350,0
20241230,143400,21253430,2350,2350,2350,2350,0
20241230,143300,21253430,2350,2350,2350,2350,0
20241230,143200,21253430,2350,2350,2350,2350,0
20241230,143100,21253430,2350,2350,2350,2350,0
20241230,143000,21253430,2350,2350,2350,2350,0
20241230,142900,21253430,2350,2350,2350,2350,0
20241230,142800,21253430,2350,2350,2350,2350,0
20241230,142700,21253430,2350,2350,2350,2350,1072
20241230,142600,18734230,2350,2350,2350,2350,0
20241230,142500,18734230,2350,2350,2350,2350,0
20241230,142400,18734230,2350,2350,2350,2350,0
20241230,142300,18734230,2350,2350,2350,2350,0
20241230,142200,18734230,2350,2350,2350,2350,0
20241230,142100,18734230,2350,2350,2350,2350,0
20241230,142000,18734230,2350,2350,2350,2350,0
20241230,141900,18734230,2350,2350,2350,2350,0
20241230,141800,18734230,2350,2350,2350,2350,1
20241230,141700,18731880,2350,2350,2350,2350,0
20241230,141600,18731880,2350,2350,2350,2350,1
20241230,141500,18729530,2350,2350,2350,2350,1
20241230,141400,18727180,2350,2350,2350,2350,0
20241230,141300,18727180,2350,2350,2350,2350,0
20241230,141200,18727180,2350,2350,2350,2350,0
20241230,141100,18727180,2350,2350,2350,2350,0
20241230,141000,18727180,2350,2350,2350,2350,0
20241230,140900,18727180,2350,2350,2350,2350,0
20241230,140800,18727180,2350,2350,2350,2350,0
20241230,140700,18727180,2350,2350,2350,2350,1
20241230,140600,18724830,2350,2350,2350,2350,11
20241230,140500,18698980,2345,2345,2345,2345,0
20241230,140400,18698980,2345,2345,2345,2345,0
20241230,140300,18698980,2345,2345,2345,2345,0
20241230,140200,18698980,2345,2345,2345,2345,50
20241230,140100,18581730,2345,2345,2345,2345,0
20241230,140000,18581730,2345,2355,2355,2345,948
20241230,135900,16353565,2360,2360,2360,2360,0
20241230,135800,16353565,2360,2360,2360,2360,0
20241230,135700,16353565,2360,2360,2360,2360,0
20241230,135600,16353565,2360,2355,2360,2350,169
20241230,135500,15955790,2355,2355,2355,2355,92
20241230,135400,15739130,2360,2360,2360,2360,0
20241230,135300,15739130,2360,2360,2360,2360,0
20241230,135200,15739130,2360,2360,2360,2360,0
20241230,135100,15739130,2360,2360,2360,2360,0
20241230,135000,15739130,2360,2360,2360,2360,0
20241230,134900,15739130,2360,2370,2370,2355,1295
20241230,134800,12681565,2375,2375,2375,2375,0
20241230,134700,12681565,2375,2375,2375,2375,0
20241230,134600,12681565,2375,2375,2375,2375,0
20241230,134500,12681565,2375,2375,2375,2375,0
20241230,134400,12681565,2375,2375,2375,2375,0
20241230,134300,12681565,2375,2375,2375,2375,0
20241230,134200,12681565,2375,2375,2375,2375,0
20241230,134100,12681565,2375,2375,2375,2375,0
20241230,134000,12681565,2375,2375,2375,2375,0
20241230,133900,12681565,2375,2375,2375,2375,0
20241230,133800,12681565,2375,2375,2375,2375,0
20241230,133700,12681565,2375,2375,2375,2375,0
20241230,133600,12681565,2375,2375,2375,2375,0
20241230,133500,12681565,2375,2375,2375,2375,0
20241230,133400,12681565,2375,2375,2375,2375,0
20241230,133300,12681565,2375,2375,2375,2375,0
20241230,133200,12681565,2375,2375,2375,2375,0
20241230,133100,12681565,2375,2375,2375,2375,0
20241230,133000,12681565,2375,2375,2375,2375,0
20241230,132900,12681565,2375,2375,2375,2375,0
20241230,132800,12681565,2375,2375,2375,2375,0
20241230,132700,12681565,2375,2375,2375,2375,0
20241230,132600,12681565,2375,2375,2375,2375,0
20241230,132500,12681565,2375,2375,2375,2375,1
20241230,132400,12679190,2380,2380,2380,2380,0
20241230,132300,12679190,2380,2380,2380,2380,0
20241230,132200,12679190,2380,2380,2380,2380,0
20241230,132100,12679190,2380,2380,2380,2380,0
20241230,132000,12679190,2380,2380,2380,2380,0
20241230,131900,12679190,2380,2380,2380,2380,0
20241230,131800,12679190,2380,2380,2380,2380,0
20241230,131700,12679190,2380,2380,2380,2380,0
20241230,131600,12679190,2380,2380,2380,2380,0
20241230,131500,12679190,2380,2380,2380,2380,0
20241230,131400,12679190,2380,2380,2380,2380,0
20241230,131300,12679190,2380,2380,2380,2380,0
20241230,131200,12679190,2380,2380,2380,2380,0
20241230,131100,12679190,2380,2380,2380,2380,55
20241230,131000,12548290,2380,2380,2380,2380,0
20241230,130900,12548290,2380,2380,2380,2380,0
20241230,130800,12548290,2380,2380,2380,2380,0
20241230,130700,12548290,2380,2380,2380,2380,0
20241230,130600,12548290,2380,2380,2380,2380,0
20241230,130500,12548290,2380,2380,2380,2380,0
20241230,130400,12548290,2380,2380,2380,2380,1
20241230,130300,12545910,2380,2380,2380,2380,0
20241230,130200,12545910,2380,2380,2380,2380,28
20241230,130100,12479270,2380,2380,2380,2380,0
20241230,130000,12479270,2380,2380,2380,2380,0
20241230,125900,12479270,2380,2380,2380,2380,0
20241230,125800,12479270,2380,2380,2380,2380,0
20241230,125700,12479270,2380,2380,2380,2380,0
20241230,125600,12479270,2380,2380,2380,2380,0
20241230,125500,12479270,2380,2380,2380,2380,0
20241230,125400,12479270,2380,2380,2380,2380,0
20241230,125300,12479270,2380,2380,2380,2380,0
20241230,125200,12479270,2380,2380,2380,2380,0
20241230,125100,12479270,2380,2380,2380,2380,0
20241230,125000,12479270,2380,2380,2380,2380,0
20241230,124900,12479270,2380,2380,2380,2380,0
20241230,124800,12479270,2380,2380,2380,2380,0
20241230,124700,12479270,2380,2380,2380,2380,0
20241230,124600,12479270,2380,2380,2380,2380,0
20241230,124500,12479270,2380,2380,2380,2380,0
20241230,124400,12479270,2380,2380,2380,2380,0
20241230,124300,12479270,2380,2380,2380,2380,0
20241230,124200,12479270,2380,2380,2380,2380,0
20241230,124100,12479270,2380,2380,2380,2380,0
20241230,124000,12479270,2380,2380,2380,2380,0
20241230,123900,12479270,2380,2380,2380,2380,0
20241230,123800,12479270,2380,2380,2380,2380,0
20241230,123700,12479270,2380,2380,2380,2380,0
20241230,123600,12479270,2380,2380,2380,2380,0
20241230,123500,12479270,2380,2380,2380,2380,0
20241230,123400,12479270,2380,2380,2380,2380,0
20241230,123300,12479270,2380,2380,2380,2380,0
20241230,123200,12479270,2380,2380,2380,2380,0
20241230,123100,12479270,2380,2380,2380,2380,0
20241230,123000,12479270,2380,2380,2380,2380,0
20241230,122900,12479270,2380,2380,2380,2380,0
20241230,122800,12479270,2380,2380,2380,2380,0
20241230,122700,12479270,2380,2380,2380,2380,0
20241230,122600,12479270,2380,2380,2380,2380,0
20241230,122500,12479270,2380,2380,2380,2380,0
20241230,122400,12479270,2380,2380,2380,2380,0
20241230,122300,12479270,2380,2380,2380,2380,0
20241230,122200,12479270,2380,2380,2380,2380,0
20241230,122100,12479270,2380,2380,2380,2380,0
20241230,122000,12479270,2380,2380,2380,2380,0
20241230,121900,12479270,2380,2380,2380,2380,0
20241230,121800,12479270,2380,2380,2380,2380,0
20241230,121700,12479270,2380,2380,2380,2380,0
20241230,121600,12479270,2380,2380,2380,2380,0
20241230,121500,12479270,2380,2380,2380,2380,0
20241230,121400,12479270,2380,2380,2380,2380,0
20241230,121300,12479270,2380,2380,2380,2380,0
20241230,121200,12479270,2380,2380,2380,2380,0
20241230,121100,12479270,2380,2380,2380,2380,0
20241230,121000,12479270,2380,2380,2380,2380,0
20241230,120900,12479270,2380,2380,2380,2380,0
20241230,120800,12479270,2380,2380,2380,2380,0
20241230,120700,12479270,2380,2380,2380,2380,0
20241230,120600,12479270,2380,2380,2380,2380,0
20241230,120500,12479270,2380,2365,2380,2365,59
20241230,120400,12339695,2365,2365,2365,2365,68
20241230,120300,12178875,2360,2360,2360,2360,0
20241230,120200,12178875,2360,2360,2360,2360,0
20241230,120100,12178875,2360,2360,2360,2360,0
20241230,120000,12178875,2360,2370,2370,2360,65
20241230,115900,12025455,2380,2380,2380,2380,0
20241230,115800,12025455,2380,2380,2380,2380,0
20241230,115700,12025455,2380,2380,2380,2380,0
20241230,115600,12025455,2380,2380,2380,2380,0
20241230,115500,12025455,2380,2380,2380,2380,0
20241230,115400,12025455,2380,2380,2380,2380,0
20241230,115300,12025455,2380,2380,2380,2380,0
20241230,115200,12025455,2380,2380,2380,2380,0
20241230,115100,12025455,2380,2380,2380,2380,0
20241230,115000,12025455,2380,2380,2380,2380,0
20241230,114900,12025455,2380,2380,2380,2380,0
20241230,114800,12025455,2380,2380,2380,2380,0
20241230,114700,12025455,2380,2380,2380,2380,0
20241230,114600,12025455,2380,2380,2380,2380,0
20241230,114500,12025455,2380,2380,2380,2380,0
20241230,114400,12025455,2380,2380,2380,2380,0
20241230,114300,12025455,2380,2380,2380,2380,0
20241230,114200,12025455,2380,2380,2380,2380,7
20241230,114100,12008795,2380,2380,2380,2380,0
20241230,114000,12008795,2380,2380,2380,2380,0
20241230,113900,12008795,2380,2380,2380,2380,1
20241230,113800,12006415,2365,2365,2365,2365,0
20241230,113700,12006415,2365,2365,2365,2365,123
20241230,113600,11715520,2360,2375,2375,2360,230
20241230,113500,11171475,2375,2375,2375,2375,0
20241230,113400,11171475,2375,2375,2375,2375,0
20241230,113300,11171475,2375,2375,2375,2375,0
20241230,113200,11171475,2375,2375,2375,2375,0
20241230,113100,11171475,2375,2375,2375,2375,0
20241230,113000,11171475,2375,2375,2375,2375,0
20241230,112900,11171475,2375,2375,2375,2375,0
20241230,112800,11171475,2375,2375,2375,2375,0
20241230,112700,11171475,2375,2375,2375,2375,0
20241230,112600,11171475,2375,2375,2375,2375,0
20241230,112500,11171475,2375,2375,2375,2375,444
20241230,112400,10116975,2375,2375,2375,2375,0
20241230,112300,10116975,2375,2375,2375,2375,100
20241230,112200,9879475,2375,2375,2375,2375,0
20241230,112100,9879475,2375,2375,2375,2375,0
20241230,112000,9879475,2375,2375,2375,2375,0
20241230,111900,9879475,2375,2380,2380,2375,33
20241230,111800,9801095,2380,2380,2380,2380,1
20241230,111700,9798715,2380,2380,2380,2380,0
20241230,111600,9798715,2380,2380,2380,2380,2
20241230,111500,9793955,2375,2375,2375,2375,0
20241230,111400,9793955,2375,2375,2375,2375,100
20241230,111300,9556455,2375,2375,2375,2375,0
20241230,111200,9556455,2375,2375,2375,2375,161
20241230,111100,9174080,2375,2375,2375,2375,164
20241230,111000,8784580,2375,2375,2375,2375,0
20241230,110900,8784580,2375,2375,2375,2375,1
20241230,110800,8782205,2365,2365,2365,2365,0
20241230,110700,8782205,2365,2365,2365,2365,0
20241230,110600,8782205,2365,2375,2375,2360,1938
20241230,110500,4202835,2380,2380,2380,2380,0
20241230,110400,4202835,2380,2380,2380,2380,9
20241230,110300,4181415,2380,2380,2380,2380,5
20241230,110200,4169515,2385,2385,2385,2385,0
20241230,110100,4169515,2385,2385,2385,2385,0
20241230,110000,4169515,2385,2385,2385,2385,0
20241230,105900,4169515,2385,2385,2385,2385,0
20241230,105800,4169515,2385,2385,2385,2385,0
20241230,105700,4169515,2385,2385,2385,2385,0
20241230,105600,4169515,2385,2385,2385,2385,0
20241230,105500,4169515,2385,2390,2390,2385,12
20241230,105400,4140890,2395,2395,2395,2395,0
20241230,105300,4140890,2395,2395,2395,2395,0
20241230,105200,4140890,2395,2395,2395,2395,0
20241230,105100,4140890,2395,2395,2395,2395,0
20241230,105000,4140890,2395,2395,2395,2395,0
20241230,104900,4140890,2395,2395,2395,2395,0
20241230,104800,4140890,2395,2395,2395,2395,0
20241230,104700,4140890,2395,2395,2395,2395,0
20241230,104600,4140890,2395,2395,2395,2395,0
20241230,104500,4140890,2395,2395,2395,2395,0
20241230,104400,4140890,2395,2395,2395,2395,0
20241230,104300,4140890,2395,2395,2395,2395,1
20241230,104200,4138495,2395,2395,2395,2395,0
20241230,104100,4138495,2395,2395,2395,2395,0
20241230,104000,4138495,2395,2395,2395,2395,0
20241230,103900,4138495,2395,2395,2395,2395,0
20241230,103800,4138495,2395,2395,2395,2395,0
20241230,103700,4138495,2395,2395,2395,2395,0
20241230,103600,4138495,2395,2395,2395,2395,1
20241230,103500,4136100,2400,2400,2400,2395,3
20241230,103400,4128905,2390,2380,2390,2380,95
20241230,103300,3902795,2380,2385,2385,2380,61
20241230,103200,3757560,2380,2380,2380,2380,0
20241230,103100,3757560,2380,2380,2380,2380,5
20241230,103000,3745660,2385,2415,2415,2380,1298
20241230,102900,648740,2420,2420,2420,2420,0
20241230,102800,648740,2420,2420,2420,2420,0
20241230,102700,648740,2420,2420,2420,2420,0
20241230,102600,648740,2420,2420,2420,2420,165
20241230,102500,249440,2420,2420,2420,2420,0
20241230,102400,249440,2420,2420,2420,2420,0
20241230,102300,249440,2420,2420,2420,2420,0
20241230,102200,249440,2420,2420,2420,2420,0
20241230,102100,249440,2420,2420,2420,2420,0
20241230,102000,249440,2420,2420,2420,2420,0
20241230,101900,249440,2420,2420,2420,2420,0
20241230,101800,249440,2420,2420,2420,2420,0
20241230,101700,249440,2420,2420,2420,2420,0
20241230,101600,249440,2420,2420,2420,2420,0
20241230,101500,249440,2420,2420,2420,2420,0
20241230,101400,249440,2420,2420,2420,2420,0
20241230,101300,249440,2420,2420,2420,2420,0
20241230,101200,249440,2420,2420,2420,2420,0
20241230,101100,249440,2420,2420,2420,2420,0
20241230,101000,249440,2420,2420,2420,2420,0
20241230,100900,249440,2420,2420,2420,2420,0
20241230,100800,249440,2420,2420,2420,2420,0
20241230,100700,249440,2420,2420,2420,2420,0
20241230,100600,249440,2420,2420,2420,2420,0
20241230,100500,249440,2420,2420,2420,2420,0
20241230,100400,249440,2420,2420,2420,2420,1
20241230,100300,247020,2420,2420,2420,2420,0
20241230,100200,247020,2420,2420,2420,2420,0
20241230,100100,247020,2420,2420,2420,2420,0
20241230,100000,247020,2420,2420,2420,2420,0
20241230,095900,247020,2420,2420,2420,2420,0
20241230,095800,247020,2420,2420,2420,2420,0
20241230,095700,247020,2420,2420,2420,2420,0
20241230,095600,247020,2420,2420,2420,2420,0
20241230,095500,247020,2420,2420,2420,2420,0
20241230,095400,247020,2420,2420,2420,2420,0
20241230,095300,247020,2420,2420,2420,2420,0
20241230,095200,247020,2420,2420,2420,2420,0
20241230,095100,247020,2420,2420,2420,2420,0
20241230,095000,247020,2420,2420,2420,2420,0
20241230,094900,247020,2420,2420,2420,2420,0
20241230,094800,247020,2420,2420,2420,2420,0
20241230,094700,247020,2420,2420,2420,2420,0
20241230,094600,247020,2420,2420,2420,2420,0
20241230,094500,247020,2420,2420,2420,2420,0
20241230,094400,247020,2420,2420,2420,2420,0
20241230,094300,247020,2420,2420,2420,2420,0
20241230,094200,247020,2420,2425,2425,2420,79
20241230,094100,55835,2430,2430,2430,2430,0
20241230,094000,55835,2430,2430,2430,2430,0
20241230,093900,55835,2430,2430,2430,2430,0
20241230,093800,55835,2430,2430,2430,2430,0
20241230,093700,55835,2430,2430,2430,2430,1
20241230,093600,53405,2430,2430,2430,2430,1
20241230,093500,50975,2435,2435,2435,2435,0
20241230,093400,50975,2435,2435,2435,2435,0
20241230,093300,50975,2435,2435,2435,2435,1
20241230,093200,48540,2430,2430,2430,2430,0
20241230,093100,48540,2430,2435,2435,2430,4
20241230,093000,38805,2435,2435,2435,2435,0
20241230,092900,38805,2435,2435,2435,2435,0
20241230,092800,38805,2435,2435,2435,2435,0
20241230,092700,38805,2435,2435,2435,2435,0
20241230,092600,38805,2435,2435,2435,2435,0
20241230,092500,38805,2435,2435,2435,2435,0
20241230,092400,38805,2435,2435,2435,2435,0
20241230,092300,38805,2435,2435,2435,2435,4
20241230,092200,29065,2435,2435,2435,2435,0
20241230,092100,29065,2435,2435,2435,2435,0
20241230,092000,29065,2435,2435,2435,2435,0
20241230,091900,29065,2435,2435,2435,2435,0
20241230,091800,29065,2435,2435,2435,2435,0
20241230,091700,29065,2435,2435,2435,2435,0
20241230,091600,29065,2435,2435,2435,2435,0
20241230,091500,29065,2435,2435,2435,2435,0
20241230,091400,29065,2435,2435,2435,2435,0
20241230,091300,29065,2435,2435,2435,2435,0
20241230,091200,29065,2435,2435,2435,2435,0
20241230,091100,29065,2435,2435,2435,2435,0
20241230,091000,29065,2435,2435,2435,2435,0
20241230,090900,29065,2435,2435,2435,2435,0
20241230,090800,29065,2435,2435,2435,2435,0
20241230,090700,29065,2435,2435,2435,2435,0
20241230,090600,29065,2435,2435,2435,2435,0
20241230,090500,29065,2435,2435,2435,2435,0
20241230,090400,29065,2435,2435,2435,2435,0
20241230,090300,29065,2435,2435,2435,2435,0
20241230,090200,29065,2435,2435,2435,2435,0
20241230,090100,29065,2435,2435,2435,2435,1
20241230,090000,26630,2425,2420,2425,2420,11