KissMeData/058860/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,194000,285661720,2730,2730,2730,2730,812
20241223,193900,285661720,2730,2730,2730,2730,0
20241223,193800,285661720,2730,2730,2730,2730,0
20241223,193700,285661720,2730,2730,2730,2730,0
20241223,193600,285661720,2730,2730,2730,2730,0
20241223,193500,285661720,2730,2730,2730,2730,0
20241223,193400,285661720,2730,2730,2730,2730,0
20241223,193300,285661720,2730,2730,2730,2730,0
20241223,193200,285661720,2730,2730,2730,2730,0
20241223,193100,285661720,2730,2730,2730,2730,0
20241223,193000,285661720,2730,2730,2730,2730,0
20241223,192900,285661720,2730,2730,2730,2730,0
20241223,192800,285661720,2730,2730,2730,2730,0
20241223,192700,285661720,2730,2730,2730,2730,0
20241223,192600,285661720,2730,2730,2730,2730,0
20241223,192500,285661720,2730,2730,2730,2730,0
20241223,192400,285661720,2730,2730,2730,2730,0
20241223,192300,285661720,2730,2730,2730,2730,0
20241223,192200,285661720,2730,2730,2730,2730,0
20241223,192100,285661720,2730,2730,2730,2730,0
20241223,192000,285661720,2730,2730,2730,2730,0
20241223,191900,285661720,2730,2730,2730,2730,0
20241223,191800,285661720,2730,2730,2730,2730,0
20241223,191700,285661720,2730,2730,2730,2730,0
20241223,191600,285661720,2730,2730,2730,2730,0
20241223,191500,285661720,2730,2730,2730,2730,0
20241223,191400,285661720,2730,2730,2730,2730,0
20241223,191300,285661720,2730,2730,2730,2730,0
20241223,191200,285661720,2730,2730,2730,2730,0
20241223,191100,285661720,2730,2730,2730,2730,0
20241223,191000,285661720,2730,2730,2730,2730,812
20241223,190900,285661720,2730,2730,2730,2730,0
20241223,190800,285661720,2730,2730,2730,2730,0
20241223,190700,285661720,2730,2730,2730,2730,0
20241223,190600,285661720,2730,2730,2730,2730,0
20241223,190500,285661720,2730,2730,2730,2730,0
20241223,190400,285661720,2730,2730,2730,2730,0
20241223,190300,285661720,2730,2730,2730,2730,0
20241223,190200,285661720,2730,2730,2730,2730,0
20241223,190100,285661720,2730,2730,2730,2730,0
20241223,190000,285661720,2730,2730,2730,2730,0
20241223,185900,285661720,2730,2730,2730,2730,0
20241223,185800,285661720,2730,2730,2730,2730,0
20241223,185700,285661720,2730,2730,2730,2730,0
20241223,185600,285661720,2730,2730,2730,2730,0
20241223,185500,285661720,2730,2730,2730,2730,0
20241223,185400,285661720,2730,2730,2730,2730,0
20241223,185300,285661720,2730,2730,2730,2730,0
20241223,185200,285661720,2730,2730,2730,2730,0
20241223,185100,285661720,2730,2730,2730,2730,0
20241223,185000,285661720,2730,2730,2730,2730,0
20241223,184900,285661720,2730,2730,2730,2730,0
20241223,184800,285661720,2730,2730,2730,2730,0
20241223,184700,285661720,2730,2730,2730,2730,0
20241223,184600,285661720,2730,2730,2730,2730,0
20241223,184500,285661720,2730,2730,2730,2730,0
20241223,184400,285661720,2730,2730,2730,2730,0
20241223,184300,285661720,2730,2730,2730,2730,0
20241223,184200,285661720,2730,2730,2730,2730,0
20241223,184100,285661720,2730,2730,2730,2730,0
20241223,184000,285661720,2730,2730,2730,2730,812
20241223,183900,285661720,2730,2730,2730,2730,0
20241223,183800,285661720,2730,2730,2730,2730,0
20241223,183700,285661720,2730,2730,2730,2730,0
20241223,183600,285661720,2730,2730,2730,2730,0
20241223,183500,285661720,2730,2730,2730,2730,0
20241223,183400,285661720,2730,2730,2730,2730,0
20241223,183300,285661720,2730,2730,2730,2730,0
20241223,183200,285661720,2730,2730,2730,2730,0
20241223,183100,285661720,2730,2730,2730,2730,0
20241223,183000,285661720,2730,2730,2730,2730,0
20241223,182900,285661720,2730,2730,2730,2730,0
20241223,182800,285661720,2730,2730,2730,2730,0
20241223,182700,285661720,2730,2730,2730,2730,0
20241223,182600,285661720,2730,2730,2730,2730,0
20241223,182500,285661720,2730,2730,2730,2730,0
20241223,182400,285661720,2730,2730,2730,2730,0
20241223,182300,285661720,2730,2730,2730,2730,0
20241223,182200,285661720,2730,2730,2730,2730,0
20241223,182100,285661720,2730,2730,2730,2730,0
20241223,182000,285661720,2730,2730,2730,2730,0
20241223,181900,285661720,2730,2730,2730,2730,0
20241223,181800,285661720,2730,2730,2730,2730,0
20241223,181700,285661720,2730,2730,2730,2730,0
20241223,181600,285661720,2730,2730,2730,2730,0
20241223,181500,285661720,2730,2730,2730,2730,0
20241223,181400,285661720,2730,2730,2730,2730,0
20241223,181300,285661720,2730,2730,2730,2730,0
20241223,181200,285661720,2730,2730,2730,2730,0
20241223,181100,285661720,2730,2730,2730,2730,0
20241223,181000,285661720,2730,2730,2730,2730,812
20241223,180900,285661720,2730,2730,2730,2730,0
20241223,180800,285661720,2730,2730,2730,2730,0
20241223,180700,285661720,2730,2730,2730,2730,0
20241223,180600,285661720,2730,2730,2730,2730,0
20241223,180500,285661720,2730,2730,2730,2730,0
20241223,180400,285661720,2730,2730,2730,2730,0
20241223,180300,285661720,2730,2730,2730,2730,0
20241223,180200,285661720,2730,2730,2730,2730,0
20241223,180100,285661720,2730,2730,2730,2730,0
20241223,180000,285661720,2730,2730,2730,2730,0
20241223,175900,285661720,2730,2730,2730,2730,0
20241223,175800,285661720,2730,2730,2730,2730,0
20241223,175700,285661720,2730,2730,2730,2730,0
20241223,175600,285661720,2730,2730,2730,2730,0
20241223,175500,285661720,2730,2730,2730,2730,0
20241223,175400,285661720,2730,2730,2730,2730,0
20241223,175300,285661720,2730,2730,2730,2730,0
20241223,175200,285661720,2730,2730,2730,2730,0
20241223,175100,285661720,2730,2730,2730,2730,0
20241223,175000,285661720,2730,2730,2730,2730,0
20241223,174900,285661720,2730,2730,2730,2730,0
20241223,174800,285661720,2730,2730,2730,2730,0
20241223,174700,285661720,2730,2730,2730,2730,0
20241223,174600,285661720,2730,2730,2730,2730,0
20241223,174500,285661720,2730,2730,2730,2730,0
20241223,174400,285661720,2730,2730,2730,2730,0
20241223,174300,285661720,2730,2730,2730,2730,0
20241223,174200,285661720,2730,2730,2730,2730,0
20241223,174100,285661720,2730,2730,2730,2730,0
20241223,174000,285661720,2730,2730,2730,2730,812
20241223,173900,285661720,2730,2730,2730,2730,0
20241223,173800,285661720,2730,2730,2730,2730,0
20241223,173700,285661720,2730,2730,2730,2730,0
20241223,173600,285661720,2730,2730,2730,2730,0
20241223,173500,285661720,2730,2730,2730,2730,0
20241223,173400,285661720,2730,2730,2730,2730,0
20241223,173300,285661720,2730,2730,2730,2730,0
20241223,173200,285661720,2730,2730,2730,2730,0
20241223,173100,285661720,2730,2730,2730,2730,0
20241223,173000,285661720,2730,2730,2730,2730,0
20241223,172900,285661720,2730,2730,2730,2730,0
20241223,172800,285661720,2730,2730,2730,2730,0
20241223,172700,285661720,2730,2730,2730,2730,0
20241223,172600,285661720,2730,2730,2730,2730,0
20241223,172500,285661720,2730,2730,2730,2730,0
20241223,172400,285661720,2730,2730,2730,2730,0
20241223,172300,285661720,2730,2730,2730,2730,0
20241223,172200,285661720,2730,2730,2730,2730,0
20241223,172100,285661720,2730,2730,2730,2730,0
20241223,172000,285661720,2730,2730,2730,2730,0
20241223,171900,285661720,2730,2730,2730,2730,0
20241223,171800,285661720,2730,2730,2730,2730,0
20241223,171700,285661720,2730,2730,2730,2730,0
20241223,171600,285661720,2730,2730,2730,2730,0
20241223,171500,285661720,2730,2730,2730,2730,0
20241223,171400,285661720,2730,2730,2730,2730,0
20241223,171300,285661720,2730,2730,2730,2730,0
20241223,171200,285661720,2730,2730,2730,2730,0
20241223,171100,285661720,2730,2730,2730,2730,0
20241223,171000,285661720,2730,2730,2730,2730,812
20241223,170900,285661720,2730,2730,2730,2730,0
20241223,170800,285661720,2730,2730,2730,2730,0
20241223,170700,285661720,2730,2730,2730,2730,0
20241223,170600,285661720,2730,2730,2730,2730,0
20241223,170500,285661720,2730,2730,2730,2730,0
20241223,170400,285661720,2730,2730,2730,2730,0
20241223,170300,285661720,2730,2730,2730,2730,0
20241223,170200,285661720,2730,2730,2730,2730,0
20241223,170100,285661720,2730,2730,2730,2730,0
20241223,170000,285661720,2730,2730,2730,2730,0
20241223,165900,285661720,2730,2730,2730,2730,0
20241223,165800,285661720,2730,2730,2730,2730,0
20241223,165700,285661720,2730,2730,2730,2730,0
20241223,165600,285661720,2730,2730,2730,2730,0
20241223,165500,285661720,2730,2730,2730,2730,0
20241223,165400,285661720,2730,2730,2730,2730,0
20241223,165300,285661720,2730,2730,2730,2730,0
20241223,165200,285661720,2730,2730,2730,2730,0
20241223,165100,285661720,2730,2730,2730,2730,0
20241223,165000,285661720,2730,2730,2730,2730,0
20241223,164900,285661720,2730,2730,2730,2730,0
20241223,164800,285661720,2730,2730,2730,2730,0
20241223,164700,285661720,2730,2730,2730,2730,0
20241223,164600,285661720,2730,2730,2730,2730,0
20241223,164500,285661720,2730,2730,2730,2730,0
20241223,164400,285661720,2730,2730,2730,2730,0
20241223,164300,285661720,2730,2730,2730,2730,0
20241223,164200,285661720,2730,2730,2730,2730,0
20241223,164100,285661720,2730,2730,2730,2730,0
20241223,164000,285661720,2730,2730,2730,2730,812
20241223,163900,285661720,2730,2730,2730,2730,0
20241223,163800,285661720,2730,2730,2730,2730,0
20241223,163700,285661720,2730,2730,2730,2730,0
20241223,163600,285661720,2730,2730,2730,2730,0
20241223,163500,285661720,2730,2730,2730,2730,0
20241223,163400,285661720,2730,2730,2730,2730,0
20241223,163300,285661720,2730,2730,2730,2730,0
20241223,163200,285661720,2730,2730,2730,2730,0
20241223,163100,285661720,2730,2730,2730,2730,0
20241223,163000,285661720,2730,2730,2730,2730,0
20241223,162900,285661720,2730,2730,2730,2730,0
20241223,162800,285661720,2730,2730,2730,2730,0
20241223,162700,285661720,2730,2730,2730,2730,0
20241223,162600,285661720,2730,2730,2730,2730,0
20241223,162500,285661720,2730,2730,2730,2730,0
20241223,162400,285661720,2730,2730,2730,2730,0
20241223,162300,285661720,2730,2730,2730,2730,0
20241223,162200,285661720,2730,2730,2730,2730,0
20241223,162100,285661720,2730,2730,2730,2730,0
20241223,162000,285661720,2730,2730,2730,2730,0
20241223,161900,285661720,2730,2730,2730,2730,0
20241223,161800,285661720,2730,2730,2730,2730,0
20241223,161700,285661720,2730,2730,2730,2730,0
20241223,161600,285661720,2730,2730,2730,2730,0
20241223,161500,285661720,2730,2730,2730,2730,0
20241223,161400,285661720,2730,2730,2730,2730,0
20241223,161300,285661720,2730,2730,2730,2730,0
20241223,161200,285661720,2730,2730,2730,2730,0
20241223,161100,285661720,2730,2730,2730,2730,0
20241223,161000,285661720,2730,2730,2730,2730,812
20241223,160900,285661720,2730,2730,2730,2730,0
20241223,160800,285661720,2730,2730,2730,2730,0
20241223,160700,285661720,2730,2730,2730,2730,0
20241223,160600,285661720,2730,2730,2730,2730,0
20241223,160500,285661720,2730,2730,2730,2730,0
20241223,160400,285661720,2730,2730,2730,2730,0
20241223,160300,285661720,2730,2730,2730,2730,0
20241223,160200,285661720,2730,2730,2730,2730,0
20241223,160100,285661720,2730,2730,2730,2730,0
20241223,160000,285661720,2730,2730,2730,2730,0
20241223,155900,285661720,2730,2730,2730,2730,0
20241223,155800,285661720,2730,2730,2730,2730,0
20241223,155700,285661720,2730,2730,2730,2730,0
20241223,155600,285661720,2730,2730,2730,2730,0
20241223,155500,285661720,2730,2730,2730,2730,0
20241223,155400,285661720,2730,2730,2730,2730,0
20241223,155300,285661720,2730,2730,2730,2730,0
20241223,155200,285661720,2730,2730,2730,2730,0
20241223,155100,285661720,2730,2730,2730,2730,0
20241223,155000,285661720,2730,2730,2730,2730,0
20241223,154900,285661720,2730,2730,2730,2730,0
20241223,154800,285661720,2730,2730,2730,2730,0
20241223,154700,285661720,2730,2730,2730,2730,0
20241223,154600,285661720,2730,2730,2730,2730,0
20241223,154500,285661720,2730,2730,2730,2730,0
20241223,154400,285661720,2730,2730,2730,2730,0
20241223,154300,285661720,2730,2730,2730,2730,0
20241223,154200,285661720,2730,2730,2730,2730,0
20241223,154100,285661720,2730,2730,2730,2730,0
20241223,154000,285661720,2730,2730,2730,2730,812
20241223,153900,285661720,2730,2730,2730,2730,0
20241223,153800,285661720,2730,2730,2730,2730,0
20241223,153700,285661720,2730,2730,2730,2730,0
20241223,153600,285661720,2730,2730,2730,2730,0
20241223,153500,285661720,2730,2730,2730,2730,0
20241223,153400,285661720,2730,2730,2730,2730,0
20241223,153300,285661720,2730,2730,2730,2730,0
20241223,153200,285661720,2730,2730,2730,2730,0
20241223,153100,285661720,2730,2730,2730,2730,0
20241223,153000,285661720,2730,2730,2730,2730,812
20241223,152900,283444960,2740,2740,2740,2740,0
20241223,152800,283444960,2740,2740,2740,2740,0
20241223,152700,283444960,2740,2740,2740,2740,0
20241223,152600,283444960,2740,2740,2740,2740,0
20241223,152500,283444960,2740,2740,2740,2740,0
20241223,152400,283444960,2740,2740,2740,2740,0
20241223,152300,283444960,2740,2740,2740,2740,0
20241223,152200,283444960,2740,2740,2740,2740,0
20241223,152100,283444960,2740,2740,2740,2740,0
20241223,152000,283444960,2740,2740,2740,2740,0
20241223,151900,283444960,2740,2740,2740,2740,104
20241223,151800,283160000,2735,2740,2740,2735,91
20241223,151700,282910665,2735,2740,2740,2735,172
20241223,151600,282439480,2740,2740,2740,2740,100
20241223,151500,282165480,2740,2740,2740,2740,73
20241223,151400,281965460,2735,2735,2735,2735,1
20241223,151300,281962725,2740,2740,2740,2740,0
20241223,151200,281962725,2740,2740,2740,2740,34
20241223,151100,281869565,2730,2730,2730,2730,0
20241223,151000,281869565,2730,2730,2730,2730,0
20241223,150900,281869565,2730,2730,2730,2730,0
20241223,150800,281869565,2730,2730,2730,2730,739
20241223,150700,279852095,2740,2740,2740,2740,2
20241223,150600,279846615,2730,2735,2735,2730,2331
20241223,150500,273476330,2740,2740,2740,2740,0
20241223,150400,273476330,2740,2740,2740,2740,1
20241223,150300,273473590,2740,2740,2740,2740,10
20241223,150200,273446190,2740,2740,2740,2740,0
20241223,150100,273446190,2740,2740,2740,2740,0
20241223,150000,273446190,2740,2740,2740,2740,0
20241223,145900,273446190,2740,2740,2740,2740,0
20241223,145800,273446190,2740,2740,2740,2740,110
20241223,145700,273144790,2740,2740,2740,2740,0
20241223,145600,273144790,2740,2740,2740,2740,0
20241223,145500,273144790,2740,2740,2740,2740,0
20241223,145400,273144790,2740,2735,2740,2735,22
20241223,145300,273084610,2735,2735,2735,2735,20
20241223,145200,273029910,2740,2740,2740,2740,0
20241223,145100,273029910,2740,2740,2740,2740,0
20241223,145000,273029910,2740,2740,2740,2735,1050
20241223,144900,270158010,2740,2740,2740,2740,0
20241223,144800,270158010,2740,2740,2740,2740,0
20241223,144700,270158010,2740,2740,2740,2740,0
20241223,144600,270158010,2740,2740,2740,2740,0
20241223,144500,270158010,2740,2740,2740,2740,0
20241223,144400,270158010,2740,2740,2740,2740,0
20241223,144300,270158010,2740,2740,2740,2740,0
20241223,144200,270158010,2740,2740,2740,2740,0
20241223,144100,270158010,2740,2740,2740,2740,0
20241223,144000,270158010,2740,2740,2740,2740,0
20241223,143900,270158010,2740,2740,2740,2740,0
20241223,143800,270158010,2740,2740,2740,2740,0
20241223,143700,270158010,2740,2740,2740,2740,1
20241223,143600,270155270,2740,2740,2740,2740,1
20241223,143500,270152530,2730,2735,2735,2730,330
20241223,143400,269251535,2740,2740,2740,2740,0
20241223,143300,269251535,2740,2740,2740,2740,0
20241223,143200,269251535,2740,2740,2740,2740,0
20241223,143100,269251535,2740,2740,2740,2740,1
20241223,143000,269248795,2735,2740,2740,2735,67
20241223,142900,269065535,2740,2740,2740,2740,0
20241223,142800,269065535,2740,2740,2740,2740,0
20241223,142700,269065535,2740,2740,2740,2740,0
20241223,142600,269065535,2740,2740,2740,2740,1
20241223,142500,269062795,2740,2740,2740,2740,1625
20241223,142400,264610295,2740,2740,2740,2740,2327
20241223,142300,258234315,2740,2740,2740,2740,0
20241223,142200,258234315,2740,2740,2740,2740,0
20241223,142100,258234315,2740,2740,2740,2740,0
20241223,142000,258234315,2740,2740,2740,2740,0
20241223,141900,258234315,2740,2740,2740,2740,20
20241223,141800,258179515,2735,2735,2735,2735,50
20241223,141700,258042765,2740,2740,2740,2740,0
20241223,141600,258042765,2740,2740,2740,2740,0
20241223,141500,258042765,2740,2740,2740,2740,3
20241223,141400,258034545,2735,2740,2740,2735,205
20241223,141300,257473860,2740,2740,2740,2740,0
20241223,141200,257473860,2740,2740,2740,2740,0
20241223,141100,257473860,2740,2740,2740,2740,2
20241223,141000,257468380,2730,2730,2730,2730,0
20241223,140900,257468380,2730,2735,2740,2730,1518
20241223,140800,253314240,2735,2735,2735,2735,1000
20241223,140700,250579240,2735,2735,2735,2735,8
20241223,140600,250557360,2735,2735,2735,2735,950
20241223,140500,247959110,2735,2735,2735,2735,0
20241223,140400,247959110,2735,2735,2735,2735,0
20241223,140300,247959110,2735,2735,2735,2735,30
20241223,140200,247877060,2735,2735,2735,2735,30
20241223,140100,247795010,2735,2730,2735,2730,2276
20241223,140000,241570180,2730,2730,2730,2730,886
20241223,135900,239151400,2735,2735,2735,2735,0
20241223,135800,239151400,2735,2735,2735,2735,1
20241223,135700,239148665,2730,2730,2730,2730,0
20241223,135600,239148665,2730,2730,2730,2730,1000
20241223,135500,236418665,2730,2730,2730,2730,4
20241223,135400,236407745,2735,2735,2735,2735,64
20241223,135300,236232705,2735,2735,2735,2735,2
20241223,135200,236227235,2735,2735,2735,2735,0
20241223,135100,236227235,2735,2735,2735,2735,2
20241223,135000,236221765,2735,2735,2735,2735,0
20241223,134900,236221765,2735,2735,2735,2735,0
20241223,134800,236221765,2735,2735,2735,2735,0
20241223,134700,236221765,2735,2735,2735,2735,1672
20241223,134600,231648845,2735,2735,2735,2735,1695
20241223,134500,227013020,2735,2735,2735,2735,2
20241223,134400,227007550,2730,2730,2730,2730,0
20241223,134300,227007550,2730,2730,2730,2730,0
20241223,134200,227007550,2730,2730,2730,2730,1000
20241223,134100,224277550,2730,2730,2730,2730,900
20241223,134000,221820550,2730,2730,2730,2730,666
20241223,133900,220002370,2730,2730,2730,2730,2909
20241223,133800,212060800,2730,2730,2730,2730,0
20241223,133700,212060800,2730,2725,2730,2725,6250
20241223,133600,195028300,2730,2730,2730,2730,50
20241223,133500,194891800,2730,2730,2730,2730,0
20241223,133400,194891800,2730,2730,2730,2730,0
20241223,133300,194891800,2730,2730,2730,2730,0
20241223,133200,194891800,2730,2730,2730,2730,0
20241223,133100,194891800,2730,2730,2730,2730,0
20241223,133000,194891800,2730,2730,2730,2730,0
20241223,132900,194891800,2730,2730,2730,2730,0
20241223,132800,194891800,2730,2730,2730,2730,50
20241223,132700,194755300,2730,2730,2730,2730,900
20241223,132600,192298300,2730,2730,2730,2730,1494
20241223,132500,188219680,2730,2730,2730,2730,10
20241223,132400,188192380,2730,2730,2730,2730,1
20241223,132300,188189650,2725,2730,2730,2725,40
20241223,132200,188080600,2730,2730,2730,2730,360
20241223,132100,187097800,2730,2730,2730,2730,100
20241223,132000,186824800,2730,2730,2730,2730,0
20241223,131900,186824800,2730,2730,2730,2730,0
20241223,131800,186824800,2730,2730,2730,2730,46
20241223,131700,186699220,2730,2730,2730,2730,5
20241223,131600,186685570,2730,2730,2730,2730,1373
20241223,131500,182937280,2730,2730,2730,2730,0
20241223,131400,182937280,2730,2730,2730,2730,1
20241223,131300,182934550,2730,2730,2730,2730,1367
20241223,131200,179202640,2730,2730,2730,2730,978
20241223,131100,176532700,2730,2730,2730,2730,0
20241223,131000,176532700,2730,2730,2730,2730,150
20241223,130900,176123200,2730,2730,2730,2730,0
20241223,130800,176123200,2730,2730,2730,2730,1
20241223,130700,176120470,2725,2725,2725,2725,0
20241223,130600,176120470,2725,2725,2725,2725,1
20241223,130500,176117745,2725,2725,2725,2725,0
20241223,130400,176117745,2725,2725,2725,2725,0
20241223,130300,176117745,2725,2725,2725,2725,1
20241223,130200,176115020,2730,2730,2730,2730,229
20241223,130100,175489850,2730,2730,2730,2730,0
20241223,130000,175489850,2730,2730,2730,2730,0
20241223,125900,175489850,2730,2730,2730,2730,0
20241223,125800,175489850,2730,2730,2730,2730,62
20241223,125700,175320590,2730,2730,2730,2730,0
20241223,125600,175320590,2730,2730,2730,2730,0
20241223,125500,175320590,2730,2730,2730,2730,0
20241223,125400,175320590,2730,2730,2730,2730,0
20241223,125300,175320590,2730,2730,2730,2730,0
20241223,125200,175320590,2730,2730,2730,2730,50
20241223,125100,175184090,2730,2730,2730,2730,0
20241223,125000,175184090,2730,2730,2730,2730,0
20241223,124900,175184090,2730,2730,2730,2730,0
20241223,124800,175184090,2730,2730,2730,2730,0
20241223,124700,175184090,2730,2730,2730,2730,0
20241223,124600,175184090,2730,2730,2730,2730,0
20241223,124500,175184090,2730,2730,2730,2730,0
20241223,124400,175184090,2730,2730,2730,2730,1
20241223,124300,175181360,2725,2725,2725,2725,402
20241223,124200,174085910,2725,2725,2725,2725,0
20241223,124100,174085910,2725,2725,2725,2725,0
20241223,124000,174085910,2725,2725,2725,2725,0
20241223,123900,174085910,2725,2725,2725,2725,10
20241223,123800,174058660,2730,2730,2730,2730,366
20241223,123700,173059480,2730,2730,2730,2730,5
20241223,123600,173045830,2730,2730,2730,2730,0
20241223,123500,173045830,2730,2730,2730,2730,0
20241223,123400,173045830,2730,2730,2730,2730,1
20241223,123300,173043100,2730,2730,2730,2730,2
20241223,123200,173037640,2730,2730,2730,2730,0
20241223,123100,173037640,2730,2730,2730,2730,0
20241223,123000,173037640,2730,2730,2730,2730,0
20241223,122900,173037640,2730,2730,2730,2730,0
20241223,122800,173037640,2730,2730,2730,2725,3868
20241223,122700,162478360,2730,2730,2730,2730,0
20241223,122600,162478360,2730,2730,2730,2730,0
20241223,122500,162478360,2730,2730,2730,2730,0
20241223,122400,162478360,2730,2730,2730,2730,11
20241223,122300,162448330,2725,2725,2725,2725,2
20241223,122200,162442880,2730,2730,2730,2730,0
20241223,122100,162442880,2730,2730,2730,2730,0
20241223,122000,162442880,2730,2725,2730,2725,55
20241223,121900,162292780,2730,2730,2730,2730,1
20241223,121800,162290050,2725,2725,2725,2725,0
20241223,121700,162290050,2725,2730,2730,2725,21
20241223,121600,162232820,2725,2725,2725,2725,0
20241223,121500,162232820,2725,2725,2725,2725,39
20241223,121400,162126545,2725,2725,2725,2725,1000
20241223,121300,159401545,2725,2725,2725,2725,0
20241223,121200,159401545,2725,2725,2725,2725,0
20241223,121100,159401545,2725,2725,2725,2725,30
20241223,121000,159319795,2725,2725,2725,2725,0
20241223,120900,159319795,2725,2725,2725,2725,0
20241223,120800,159319795,2725,2725,2725,2725,0
20241223,120700,159319795,2725,2725,2725,2725,0
20241223,120600,159319795,2725,2725,2725,2725,0
20241223,120500,159319795,2725,2725,2725,2725,1000
20241223,120400,156594795,2725,2725,2725,2725,0
20241223,120300,156594795,2725,2725,2725,2725,0
20241223,120200,156594795,2725,2725,2725,2725,1033
20241223,120100,153779870,2725,2725,2725,2725,902
20241223,120000,151321920,2725,2725,2725,2725,0
20241223,115900,151321920,2725,2725,2725,2725,1957
20241223,115800,145989095,2725,2725,2725,2725,0
20241223,115700,145989095,2725,2725,2725,2725,0
20241223,115600,145989095,2725,2725,2725,2725,0
20241223,115500,145989095,2725,2725,2725,2725,0
20241223,115400,145989095,2725,2725,2725,2725,0
20241223,115300,145989095,2725,2725,2725,2725,183
20241223,115200,145490420,2725,2725,2725,2725,0
20241223,115100,145490420,2725,2725,2725,2725,45
20241223,115000,145367795,2725,2725,2725,2725,0
20241223,114900,145367795,2725,2725,2725,2725,0
20241223,114800,145367795,2725,2725,2725,2725,0
20241223,114700,145367795,2725,2725,2725,2725,0
20241223,114600,145367795,2725,2725,2725,2725,0
20241223,114500,145367795,2725,2725,2725,2725,0
20241223,114400,145367795,2725,2725,2725,2725,0
20241223,114300,145367795,2725,2725,2725,2725,0
20241223,114200,145367795,2725,2725,2725,2725,0
20241223,114100,145367795,2725,2725,2725,2725,0
20241223,114000,145367795,2725,2725,2725,2725,0
20241223,113900,145367795,2725,2725,2725,2725,1
20241223,113800,145365070,2725,2725,2725,2725,0
20241223,113700,145365070,2725,2725,2725,2725,0
20241223,113600,145365070,2725,2725,2725,2725,1
20241223,113500,145362345,2720,2720,2720,2720,39
20241223,113400,145256265,2720,2720,2720,2720,0
20241223,113300,145256265,2720,2720,2720,2720,0
20241223,113200,145256265,2720,2725,2725,2720,4133
20241223,113100,134010060,2725,2725,2725,2725,0
20241223,113000,134010060,2725,2725,2725,2725,0
20241223,112900,134010060,2725,2725,2725,2725,0
20241223,112800,134010060,2725,2725,2725,2725,1
20241223,112700,134007335,2720,2720,2720,2720,66
20241223,112600,133827815,2725,2725,2725,2725,747
20241223,112500,131792240,2725,2725,2725,2725,0
20241223,112400,131792240,2725,2725,2725,2725,2774
20241223,112300,124233090,2725,2725,2725,2725,2
20241223,112200,124227640,2725,2725,2725,2725,13
20241223,112100,124192215,2725,2725,2725,2725,0
20241223,112000,124192215,2725,2725,2725,2725,0
20241223,111900,124192215,2725,2725,2725,2725,7
20241223,111800,124173140,2725,2725,2725,2725,0
20241223,111700,124173140,2725,2725,2725,2725,0
20241223,111600,124173140,2725,2725,2725,2725,0
20241223,111500,124173140,2725,2725,2725,2725,0
20241223,111400,124173140,2725,2725,2725,2725,0
20241223,111300,124173140,2725,2725,2725,2725,56
20241223,111200,124020540,2725,2725,2725,2725,500
20241223,111100,122658040,2725,2725,2725,2725,0
20241223,111000,122658040,2725,2725,2725,2725,0
20241223,110900,122658040,2725,2725,2725,2725,0
20241223,110800,122658040,2725,2725,2725,2725,0
20241223,110700,122658040,2725,2725,2725,2725,0
20241223,110600,122658040,2725,2725,2725,2725,0
20241223,110500,122658040,2725,2725,2725,2725,0
20241223,110400,122658040,2725,2725,2725,2725,0
20241223,110300,122658040,2725,2725,2725,2725,1
20241223,110200,122655315,2720,2720,2720,2720,5
20241223,110100,122641715,2725,2725,2725,2725,0
20241223,110000,122641715,2725,2725,2725,2725,0
20241223,105900,122641715,2725,2725,2725,2725,0
20241223,105800,122641715,2725,2725,2725,2725,0
20241223,105700,122641715,2725,2725,2725,2725,0
20241223,105600,122641715,2725,2725,2725,2725,0
20241223,105500,122641715,2725,2725,2725,2725,1
20241223,105400,122638990,2715,2720,2720,2715,100
20241223,105300,122367260,2725,2725,2725,2725,0
20241223,105200,122367260,2725,2725,2725,2725,1
20241223,105100,122364535,2720,2720,2720,2720,0
20241223,105000,122364535,2720,2720,2720,2720,0
20241223,104900,122364535,2720,2720,2720,2720,0
20241223,104800,122364535,2720,2720,2720,2720,300
20241223,104700,121548535,2725,2720,2725,2720,16
20241223,104600,121505010,2720,2720,2720,2720,0
20241223,104500,121505010,2720,2720,2720,2720,0
20241223,104400,121505010,2720,2720,2720,2720,66
20241223,104300,121325490,2725,2725,2725,2725,0
20241223,104200,121325490,2725,2725,2725,2725,0
20241223,104100,121325490,2725,2725,2725,2725,0
20241223,104000,121325490,2725,2725,2725,2725,0
20241223,103900,121325490,2725,2725,2725,2725,0
20241223,103800,121325490,2725,2725,2725,2725,11
20241223,103700,121295515,2725,2725,2725,2725,1
20241223,103600,121292790,2725,2725,2725,2725,0
20241223,103500,121292790,2725,2725,2725,2725,0
20241223,103400,121292790,2725,2725,2725,2725,1
20241223,103300,121290065,2725,2725,2725,2725,0
20241223,103200,121290065,2725,2725,2725,2725,0
20241223,103100,121290065,2725,2725,2725,2725,0
20241223,103000,121290065,2725,2725,2725,2725,0
20241223,102900,121290065,2725,2725,2725,2725,60
20241223,102800,121126565,2725,2725,2725,2725,16
20241223,102700,121082965,2725,2720,2725,2720,132
20241223,102600,120723920,2720,2720,2720,2720,51
20241223,102500,120585200,2725,2725,2725,2725,0
20241223,102400,120585200,2725,2725,2725,2725,5
20241223,102300,120571575,2725,2725,2725,2725,2
20241223,102200,120566125,2725,2725,2725,2725,1
20241223,102100,120563400,2720,2720,2720,2720,8
20241223,102000,120541640,2725,2725,2725,2725,0
20241223,101900,120541640,2725,2725,2725,2725,0
20241223,101800,120541640,2725,2725,2725,2725,1
20241223,101700,120538915,2720,2720,2720,2720,257
20241223,101600,119839875,2720,2720,2720,2720,3643
20241223,101500,109930915,2725,2725,2725,2725,0
20241223,101400,109930915,2725,2720,2725,2720,47
20241223,101300,109803035,2720,2720,2720,2720,0
20241223,101200,109803035,2720,2720,2720,2720,21
20241223,101100,109745915,2720,2725,2725,2720,3
20241223,101000,109737745,2720,2720,2720,2720,7499
20241223,100900,89340465,2720,2720,2720,2720,6000
20241223,100800,73020465,2720,2720,2720,2720,2001
20241223,100700,67577745,2720,2720,2720,2720,0
20241223,100600,67577745,2720,2720,2720,2720,500
20241223,100500,66217745,2720,2720,2720,2720,2826
20241223,100400,58531025,2720,2720,2720,2720,1
20241223,100300,58528305,2720,2720,2720,2720,0
20241223,100200,58528305,2720,2720,2720,2720,1
20241223,100100,58525585,2715,2715,2715,2715,0
20241223,100000,58525585,2715,2715,2715,2715,0
20241223,095900,58525585,2715,2715,2715,2715,0
20241223,095800,58525585,2715,2715,2715,2715,35
20241223,095700,58430560,2715,2715,2715,2715,0
20241223,095600,58430560,2715,2715,2715,2715,0
20241223,095500,58430560,2715,2715,2715,2715,0
20241223,095400,58430560,2715,2715,2715,2715,7
20241223,095300,58411555,2720,2720,2720,2720,16
20241223,095200,58368035,2720,2720,2720,2720,1120
20241223,095100,55321635,2715,2715,2715,2715,0
20241223,095000,55321635,2715,2715,2715,2715,0
20241223,094900,55321635,2715,2715,2715,2715,0
20241223,094800,55321635,2715,2715,2715,2715,0
20241223,094700,55321635,2715,2715,2715,2715,0
20241223,094600,55321635,2715,2715,2715,2715,0
20241223,094500,55321635,2715,2715,2715,2715,0
20241223,094400,55321635,2715,2715,2715,2715,0
20241223,094300,55321635,2715,2715,2715,2715,14
20241223,094200,55283625,2715,2715,2715,2715,0
20241223,094100,55283625,2715,2715,2715,2715,3
20241223,094000,55275480,2715,2715,2715,2715,3
20241223,093900,55267335,2715,2715,2715,2715,25
20241223,093800,55199460,2710,2710,2710,2710,460
20241223,093700,53952860,2715,2715,2715,2715,1
20241223,093600,53950145,2715,2715,2715,2715,0
20241223,093500,53950145,2715,2715,2715,2715,5
20241223,093400,53936570,2715,2715,2715,2715,8
20241223,093300,53914850,2715,2715,2715,2715,20
20241223,093200,53860550,2715,2715,2715,2715,313
20241223,093100,53010755,2715,2715,2715,2715,201
20241223,093000,52465040,2715,2715,2715,2715,1459
20241223,092900,48503855,2715,2715,2715,2715,0
20241223,092800,48503855,2715,2715,2715,2715,500
20241223,092700,47146355,2715,2715,2715,2715,9
20241223,092600,47121920,2720,2720,2720,2720,0
20241223,092500,47121920,2720,2720,2720,2720,0
20241223,092400,47121920,2720,2720,2720,2720,20
20241223,092300,47067520,2720,2720,2720,2720,77
20241223,092200,46858080,2720,2715,2720,2715,11
20241223,092100,46828165,2720,2720,2720,2720,0
20241223,092000,46828165,2720,2720,2720,2720,0
20241223,091900,46828165,2720,2720,2720,2720,0
20241223,091800,46828165,2720,2720,2720,2720,929
20241223,091700,44301285,2720,2715,2720,2715,3813
20241223,091600,33932675,2715,2715,2715,2715,0
20241223,091500,33932675,2715,2715,2715,2715,1
20241223,091400,33929960,2720,2720,2720,2720,0
20241223,091300,33929960,2720,2720,2720,2720,52
20241223,091200,33788520,2720,2720,2720,2720,0
20241223,091100,33788520,2720,2720,2720,2720,30
20241223,091000,33706920,2720,2720,2720,2720,200
20241223,090900,33162920,2720,2720,2720,2720,183
20241223,090800,32665160,2720,2720,2720,2720,0
20241223,090700,32665160,2720,2720,2720,2720,56
20241223,090600,32512840,2720,2720,2720,2720,0
20241223,090500,32512840,2720,2720,2720,2720,0
20241223,090400,32512840,2720,2720,2720,2720,226
20241223,090300,31898120,2730,2720,2730,2720,4739
20241223,090200,18987620,2715,2710,2715,2710,783
20241223,090100,16862140,2715,2715,2715,2715,0
20241223,090000,16862140,2715,2700,2720,2700,6230