KissMeData/199150/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,203700,3911780,3075,3075,3075,3075,1
20241230,203600,3911780,3075,3075,3075,3075,0
20241230,203500,3911780,3075,3075,3075,3075,0
20241230,203400,3911780,3075,3075,3075,3075,0
20241230,203300,3911780,3075,3075,3075,3075,0
20241230,203200,3911780,3075,3075,3075,3075,0
20241230,203100,3911780,3075,3075,3075,3075,0
20241230,203000,3911780,3075,3075,3075,3075,0
20241230,202900,3911780,3075,3075,3075,3075,0
20241230,202800,3911780,3075,3075,3075,3075,0
20241230,202700,3911780,3075,3075,3075,3075,0
20241230,202600,3911780,3075,3075,3075,3075,0
20241230,202500,3911780,3075,3075,3075,3075,0
20241230,202400,3911780,3075,3075,3075,3075,0
20241230,202300,3911780,3075,3075,3075,3075,0
20241230,202200,3911780,3075,3075,3075,3075,0
20241230,202100,3911780,3075,3075,3075,3075,0
20241230,202000,3911780,3075,3075,3075,3075,0
20241230,201900,3911780,3075,3075,3075,3075,0
20241230,201800,3911780,3075,3075,3075,3075,0
20241230,201700,3911780,3075,3075,3075,3075,0
20241230,201600,3911780,3075,3075,3075,3075,0
20241230,201500,3911780,3075,3075,3075,3075,0
20241230,201400,3911780,3075,3075,3075,3075,0
20241230,201300,3911780,3075,3075,3075,3075,0
20241230,201200,3911780,3075,3075,3075,3075,0
20241230,201100,3911780,3075,3075,3075,3075,0
20241230,201000,3911780,3075,3075,3075,3075,0
20241230,200900,3911780,3075,3075,3075,3075,0
20241230,200800,3911780,3075,3075,3075,3075,0
20241230,200700,3911780,3075,3075,3075,3075,1
20241230,200600,3911780,3075,3075,3075,3075,0
20241230,200500,3911780,3075,3075,3075,3075,0
20241230,200400,3911780,3075,3075,3075,3075,0
20241230,200300,3911780,3075,3075,3075,3075,0
20241230,200200,3911780,3075,3075,3075,3075,0
20241230,200100,3911780,3075,3075,3075,3075,0
20241230,200000,3911780,3075,3075,3075,3075,0
20241230,195900,3911780,3075,3075,3075,3075,0
20241230,195800,3911780,3075,3075,3075,3075,0
20241230,195700,3911780,3075,3075,3075,3075,0
20241230,195600,3911780,3075,3075,3075,3075,0
20241230,195500,3911780,3075,3075,3075,3075,0
20241230,195400,3911780,3075,3075,3075,3075,0
20241230,195300,3911780,3075,3075,3075,3075,0
20241230,195200,3911780,3075,3075,3075,3075,0
20241230,195100,3911780,3075,3075,3075,3075,0
20241230,195000,3911780,3075,3075,3075,3075,0
20241230,194900,3911780,3075,3075,3075,3075,0
20241230,194800,3911780,3075,3075,3075,3075,0
20241230,194700,3911780,3075,3075,3075,3075,0
20241230,194600,3911780,3075,3075,3075,3075,0
20241230,194500,3911780,3075,3075,3075,3075,0
20241230,194400,3911780,3075,3075,3075,3075,0
20241230,194300,3911780,3075,3075,3075,3075,0
20241230,194200,3911780,3075,3075,3075,3075,0
20241230,194100,3911780,3075,3075,3075,3075,0
20241230,194000,3911780,3075,3075,3075,3075,0
20241230,193900,3911780,3075,3075,3075,3075,0
20241230,193800,3911780,3075,3075,3075,3075,0
20241230,193700,3911780,3075,3075,3075,3075,1
20241230,193600,3911780,3075,3075,3075,3075,0
20241230,193500,3911780,3075,3075,3075,3075,0
20241230,193400,3911780,3075,3075,3075,3075,0
20241230,193300,3911780,3075,3075,3075,3075,0
20241230,193200,3911780,3075,3075,3075,3075,0
20241230,193100,3911780,3075,3075,3075,3075,0
20241230,193000,3911780,3075,3075,3075,3075,0
20241230,192900,3911780,3075,3075,3075,3075,0
20241230,192800,3911780,3075,3075,3075,3075,0
20241230,192700,3911780,3075,3075,3075,3075,0
20241230,192600,3911780,3075,3075,3075,3075,0
20241230,192500,3911780,3075,3075,3075,3075,0
20241230,192400,3911780,3075,3075,3075,3075,0
20241230,192300,3911780,3075,3075,3075,3075,0
20241230,192200,3911780,3075,3075,3075,3075,0
20241230,192100,3911780,3075,3075,3075,3075,0
20241230,192000,3911780,3075,3075,3075,3075,0
20241230,191900,3911780,3075,3075,3075,3075,0
20241230,191800,3911780,3075,3075,3075,3075,0
20241230,191700,3911780,3075,3075,3075,3075,0
20241230,191600,3911780,3075,3075,3075,3075,0
20241230,191500,3911780,3075,3075,3075,3075,0
20241230,191400,3911780,3075,3075,3075,3075,0
20241230,191300,3911780,3075,3075,3075,3075,0
20241230,191200,3911780,3075,3075,3075,3075,0
20241230,191100,3911780,3075,3075,3075,3075,0
20241230,191000,3911780,3075,3075,3075,3075,0
20241230,190900,3911780,3075,3075,3075,3075,0
20241230,190800,3911780,3075,3075,3075,3075,0
20241230,190700,3911780,3075,3075,3075,3075,1
20241230,190600,3911780,3075,3075,3075,3075,0
20241230,190500,3911780,3075,3075,3075,3075,0
20241230,190400,3911780,3075,3075,3075,3075,0
20241230,190300,3911780,3075,3075,3075,3075,0
20241230,190200,3911780,3075,3075,3075,3075,0
20241230,190100,3911780,3075,3075,3075,3075,0
20241230,190000,3911780,3075,3075,3075,3075,0
20241230,185900,3911780,3075,3075,3075,3075,0
20241230,185800,3911780,3075,3075,3075,3075,0
20241230,185700,3911780,3075,3075,3075,3075,0
20241230,185600,3911780,3075,3075,3075,3075,0
20241230,185500,3911780,3075,3075,3075,3075,0
20241230,185400,3911780,3075,3075,3075,3075,0
20241230,185300,3911780,3075,3075,3075,3075,0
20241230,185200,3911780,3075,3075,3075,3075,0
20241230,185100,3911780,3075,3075,3075,3075,0
20241230,185000,3911780,3075,3075,3075,3075,0
20241230,184900,3911780,3075,3075,3075,3075,0
20241230,184800,3911780,3075,3075,3075,3075,0
20241230,184700,3911780,3075,3075,3075,3075,0
20241230,184600,3911780,3075,3075,3075,3075,0
20241230,184500,3911780,3075,3075,3075,3075,0
20241230,184400,3911780,3075,3075,3075,3075,0
20241230,184300,3911780,3075,3075,3075,3075,0
20241230,184200,3911780,3075,3075,3075,3075,0
20241230,184100,3911780,3075,3075,3075,3075,0
20241230,184000,3911780,3075,3075,3075,3075,0
20241230,183900,3911780,3075,3075,3075,3075,0
20241230,183800,3911780,3075,3075,3075,3075,0
20241230,183700,3911780,3075,3075,3075,3075,1
20241230,183600,3911780,3075,3075,3075,3075,0
20241230,183500,3911780,3075,3075,3075,3075,0
20241230,183400,3911780,3075,3075,3075,3075,0
20241230,183300,3911780,3075,3075,3075,3075,0
20241230,183200,3911780,3075,3075,3075,3075,0
20241230,183100,3911780,3075,3075,3075,3075,0
20241230,183000,3911780,3075,3075,3075,3075,0
20241230,182900,3911780,3075,3075,3075,3075,0
20241230,182800,3911780,3075,3075,3075,3075,0
20241230,182700,3911780,3075,3075,3075,3075,0
20241230,182600,3911780,3075,3075,3075,3075,0
20241230,182500,3911780,3075,3075,3075,3075,0
20241230,182400,3911780,3075,3075,3075,3075,0
20241230,182300,3911780,3075,3075,3075,3075,0
20241230,182200,3911780,3075,3075,3075,3075,0
20241230,182100,3911780,3075,3075,3075,3075,0
20241230,182000,3911780,3075,3075,3075,3075,0
20241230,181900,3911780,3075,3075,3075,3075,0
20241230,181800,3911780,3075,3075,3075,3075,0
20241230,181700,3911780,3075,3075,3075,3075,0
20241230,181600,3911780,3075,3075,3075,3075,0
20241230,181500,3911780,3075,3075,3075,3075,0
20241230,181400,3911780,3075,3075,3075,3075,0
20241230,181300,3911780,3075,3075,3075,3075,0
20241230,181200,3911780,3075,3075,3075,3075,0
20241230,181100,3911780,3075,3075,3075,3075,0
20241230,181000,3911780,3075,3075,3075,3075,0
20241230,180900,3911780,3075,3075,3075,3075,0
20241230,180800,3911780,3075,3075,3075,3075,0
20241230,180700,3911780,3075,3075,3075,3075,1
20241230,180600,3911780,3075,3075,3075,3075,0
20241230,180500,3911780,3075,3075,3075,3075,0
20241230,180400,3911780,3075,3075,3075,3075,0
20241230,180300,3911780,3075,3075,3075,3075,0
20241230,180200,3911780,3075,3075,3075,3075,0
20241230,180100,3911780,3075,3075,3075,3075,0
20241230,180000,3911780,3075,3075,3075,3075,0
20241230,175900,3911780,3075,3075,3075,3075,0
20241230,175800,3911780,3075,3075,3075,3075,0
20241230,175700,3911780,3075,3075,3075,3075,0
20241230,175600,3911780,3075,3075,3075,3075,0
20241230,175500,3911780,3075,3075,3075,3075,0
20241230,175400,3911780,3075,3075,3075,3075,0
20241230,175300,3911780,3075,3075,3075,3075,0
20241230,175200,3911780,3075,3075,3075,3075,0
20241230,175100,3911780,3075,3075,3075,3075,0
20241230,175000,3911780,3075,3075,3075,3075,0
20241230,174900,3911780,3075,3075,3075,3075,0
20241230,174800,3911780,3075,3075,3075,3075,0
20241230,174700,3911780,3075,3075,3075,3075,0
20241230,174600,3911780,3075,3075,3075,3075,0
20241230,174500,3911780,3075,3075,3075,3075,0
20241230,174400,3911780,3075,3075,3075,3075,0
20241230,174300,3911780,3075,3075,3075,3075,0
20241230,174200,3911780,3075,3075,3075,3075,0
20241230,174100,3911780,3075,3075,3075,3075,0
20241230,174000,3911780,3075,3075,3075,3075,0
20241230,173900,3911780,3075,3075,3075,3075,0
20241230,173800,3911780,3075,3075,3075,3075,0
20241230,173700,3911780,3075,3075,3075,3075,1
20241230,173600,3911780,3075,3075,3075,3075,0
20241230,173500,3911780,3075,3075,3075,3075,0
20241230,173400,3911780,3075,3075,3075,3075,0
20241230,173300,3911780,3075,3075,3075,3075,0
20241230,173200,3911780,3075,3075,3075,3075,0
20241230,173100,3911780,3075,3075,3075,3075,0
20241230,173000,3911780,3075,3075,3075,3075,0
20241230,172900,3911780,3075,3075,3075,3075,0
20241230,172800,3911780,3075,3075,3075,3075,0
20241230,172700,3911780,3075,3075,3075,3075,0
20241230,172600,3911780,3075,3075,3075,3075,0
20241230,172500,3911780,3075,3075,3075,3075,0
20241230,172400,3911780,3075,3075,3075,3075,0
20241230,172300,3911780,3075,3075,3075,3075,0
20241230,172200,3911780,3075,3075,3075,3075,0
20241230,172100,3911780,3075,3075,3075,3075,0
20241230,172000,3911780,3075,3075,3075,3075,0
20241230,171900,3911780,3075,3075,3075,3075,0
20241230,171800,3911780,3075,3075,3075,3075,0
20241230,171700,3911780,3075,3075,3075,3075,0
20241230,171600,3911780,3075,3075,3075,3075,0
20241230,171500,3911780,3075,3075,3075,3075,0
20241230,171400,3911780,3075,3075,3075,3075,0
20241230,171300,3911780,3075,3075,3075,3075,0
20241230,171200,3911780,3075,3075,3075,3075,0
20241230,171100,3911780,3075,3075,3075,3075,0
20241230,171000,3911780,3075,3075,3075,3075,0
20241230,170900,3911780,3075,3075,3075,3075,0
20241230,170800,3911780,3075,3075,3075,3075,0
20241230,170700,3911780,3075,3075,3075,3075,1
20241230,170600,3911780,3075,3075,3075,3075,0
20241230,170500,3911780,3075,3075,3075,3075,0
20241230,170400,3911780,3075,3075,3075,3075,0
20241230,170300,3911780,3075,3075,3075,3075,0
20241230,170200,3911780,3075,3075,3075,3075,0
20241230,170100,3911780,3075,3075,3075,3075,0
20241230,170000,3911780,3075,3075,3075,3075,0
20241230,165900,3911780,3075,3075,3075,3075,0
20241230,165800,3911780,3075,3075,3075,3075,0
20241230,165700,3911780,3075,3075,3075,3075,0
20241230,165600,3911780,3075,3075,3075,3075,0
20241230,165500,3911780,3075,3075,3075,3075,0
20241230,165400,3911780,3075,3075,3075,3075,0
20241230,165300,3911780,3075,3075,3075,3075,0
20241230,165200,3911780,3075,3075,3075,3075,0
20241230,165100,3911780,3075,3075,3075,3075,0
20241230,165000,3911780,3075,3075,3075,3075,0
20241230,164900,3911780,3075,3075,3075,3075,0
20241230,164800,3911780,3075,3075,3075,3075,0
20241230,164700,3911780,3075,3075,3075,3075,0
20241230,164600,3911780,3075,3075,3075,3075,0
20241230,164500,3911780,3075,3075,3075,3075,0
20241230,164400,3911780,3075,3075,3075,3075,0
20241230,164300,3911780,3075,3075,3075,3075,0
20241230,164200,3911780,3075,3075,3075,3075,0
20241230,164100,3911780,3075,3075,3075,3075,0
20241230,164000,3911780,3075,3075,3075,3075,0
20241230,163900,3911780,3075,3075,3075,3075,0
20241230,163800,3911780,3075,3075,3075,3075,0
20241230,163700,3911780,3075,3075,3075,3075,1
20241230,163600,3911780,3075,3075,3075,3075,0
20241230,163500,3911780,3075,3075,3075,3075,0
20241230,163400,3911780,3075,3075,3075,3075,0
20241230,163300,3911780,3075,3075,3075,3075,0
20241230,163200,3911780,3075,3075,3075,3075,0
20241230,163100,3911780,3075,3075,3075,3075,0
20241230,163000,3911780,3075,3075,3075,3075,0
20241230,162900,3911780,3075,3075,3075,3075,0
20241230,162800,3911780,3075,3075,3075,3075,0
20241230,162700,3911780,3075,3075,3075,3075,0
20241230,162600,3911780,3075,3075,3075,3075,0
20241230,162500,3911780,3075,3075,3075,3075,0
20241230,162400,3911780,3075,3075,3075,3075,0
20241230,162300,3911780,3075,3075,3075,3075,0
20241230,162200,3911780,3075,3075,3075,3075,0
20241230,162100,3911780,3075,3075,3075,3075,0
20241230,162000,3911780,3075,3075,3075,3075,0
20241230,161900,3911780,3075,3075,3075,3075,0
20241230,161800,3911780,3075,3075,3075,3075,0
20241230,161700,3911780,3075,3075,3075,3075,0
20241230,161600,3911780,3075,3075,3075,3075,0
20241230,161500,3911780,3075,3075,3075,3075,0
20241230,161400,3911780,3075,3075,3075,3075,0
20241230,161300,3911780,3075,3075,3075,3075,0
20241230,161200,3911780,3075,3075,3075,3075,0
20241230,161100,3911780,3075,3075,3075,3075,0
20241230,161000,3911780,3075,3075,3075,3075,0
20241230,160900,3911780,3075,3075,3075,3075,0
20241230,160800,3911780,3075,3075,3075,3075,0
20241230,160700,3911780,3075,3075,3075,3075,1
20241230,160600,3911780,3075,3075,3075,3075,0
20241230,160500,3911780,3075,3075,3075,3075,0
20241230,160400,3911780,3075,3075,3075,3075,0
20241230,160300,3911780,3075,3075,3075,3075,0
20241230,160200,3911780,3075,3075,3075,3075,0
20241230,160100,3911780,3075,3075,3075,3075,0
20241230,160000,3911780,3075,3075,3075,3075,0
20241230,155900,3911780,3075,3075,3075,3075,0
20241230,155800,3911780,3075,3075,3075,3075,0
20241230,155700,3911780,3075,3075,3075,3075,0
20241230,155600,3911780,3075,3075,3075,3075,0
20241230,155500,3911780,3075,3075,3075,3075,0
20241230,155400,3911780,3075,3075,3075,3075,0
20241230,155300,3911780,3075,3075,3075,3075,0
20241230,155200,3911780,3075,3075,3075,3075,0
20241230,155100,3911780,3075,3075,3075,3075,0
20241230,155000,3911780,3075,3075,3075,3075,0
20241230,154900,3911780,3075,3075,3075,3075,0
20241230,154800,3911780,3075,3075,3075,3075,0
20241230,154700,3911780,3075,3075,3075,3075,0
20241230,154600,3911780,3075,3075,3075,3075,0
20241230,154500,3911780,3075,3075,3075,3075,0
20241230,154400,3911780,3075,3075,3075,3075,0
20241230,154300,3911780,3075,3075,3075,3075,0
20241230,154200,3911780,3075,3075,3075,3075,0
20241230,154100,3911780,3075,3075,3075,3075,0
20241230,154000,3911780,3075,3075,3075,3075,0
20241230,153900,3911780,3075,3075,3075,3075,0
20241230,153800,3911780,3075,3075,3075,3075,0
20241230,153700,3911780,3075,3075,3075,3075,1
20241230,153600,3911780,3075,3075,3075,3075,0
20241230,153500,3911780,3075,3075,3075,3075,0
20241230,153400,3911780,3075,3075,3075,3075,0
20241230,153300,3911780,3075,3075,3075,3075,0
20241230,153200,3911780,3075,3075,3075,3075,0
20241230,153100,3911780,3075,3075,3075,3075,0
20241230,153000,3911780,3075,3075,3075,3075,0
20241230,152900,3911780,3075,3075,3075,3075,0
20241230,152800,3911780,3075,3075,3075,3075,0
20241230,152700,3911780,3075,3075,3075,3075,0
20241230,152600,3911780,3075,3075,3075,3075,0
20241230,152500,3911780,3075,3075,3075,3075,0
20241230,152400,3911780,3075,3075,3075,3075,0
20241230,152300,3911780,3075,3075,3075,3075,0
20241230,152200,3911780,3075,3075,3075,3075,0
20241230,152100,3911780,3075,3075,3075,3075,0
20241230,152000,3911780,3075,3075,3075,3075,0
20241230,151900,3911780,3075,3075,3075,3075,0
20241230,151800,3911780,3075,3075,3075,3075,0
20241230,151700,3911780,3075,3075,3075,3075,0
20241230,151600,3911780,3075,3075,3075,3075,0
20241230,151500,3911780,3075,3075,3075,3075,1
20241230,151400,3908705,3030,3030,3030,3030,0
20241230,151300,3908705,3030,3030,3030,3030,0
20241230,151200,3908705,3030,3030,3030,3030,0
20241230,151100,3908705,3030,3030,3030,3030,0
20241230,151000,3908705,3030,3030,3030,3030,0
20241230,150900,3908705,3030,3030,3030,3030,0
20241230,150800,3908705,3030,3030,3030,3030,0
20241230,150700,3908705,3030,3030,3030,3030,0
20241230,150600,3908705,3030,3030,3030,3030,0
20241230,150500,3908705,3030,3030,3030,3030,0
20241230,150400,3908705,3030,3030,3030,3030,0
20241230,150300,3908705,3030,3030,3030,3030,0
20241230,150200,3908705,3030,3030,3030,3030,0
20241230,150100,3908705,3030,3030,3030,3030,0
20241230,150000,3908705,3030,3030,3030,3030,125
20241230,145900,3529955,3080,3080,3080,3080,0
20241230,145800,3529955,3080,3080,3080,3080,0
20241230,145700,3529955,3080,3080,3080,3080,0
20241230,145600,3529955,3080,3080,3080,3080,0
20241230,145500,3529955,3080,3080,3080,3080,0
20241230,145400,3529955,3080,3080,3080,3080,0
20241230,145300,3529955,3080,3080,3080,3080,0
20241230,145200,3529955,3080,3080,3080,3080,0
20241230,145100,3529955,3080,3080,3080,3080,0
20241230,145000,3529955,3080,3080,3080,3080,0
20241230,144900,3529955,3080,3080,3080,3080,0
20241230,144800,3529955,3080,3080,3080,3080,0
20241230,144700,3529955,3080,3080,3080,3080,0
20241230,144600,3529955,3080,3080,3080,3080,0
20241230,144500,3529955,3080,3080,3080,3080,0
20241230,144400,3529955,3080,3080,3080,3080,0
20241230,144300,3529955,3080,3080,3080,3080,0
20241230,144200,3529955,3080,3080,3080,3080,0
20241230,144100,3529955,3080,3080,3080,3080,0
20241230,144000,3529955,3080,3080,3080,3080,0
20241230,143900,3529955,3080,3080,3080,3080,0
20241230,143800,3529955,3080,3080,3080,3080,0
20241230,143700,3529955,3080,3080,3080,3080,0
20241230,143600,3529955,3080,3080,3080,3080,0
20241230,143500,3529955,3080,3080,3080,3080,0
20241230,143400,3529955,3080,3080,3080,3080,0
20241230,143300,3529955,3080,3080,3080,3080,0
20241230,143200,3529955,3080,3080,3080,3080,0
20241230,143100,3529955,3080,3080,3080,3080,0
20241230,143000,3529955,3080,3080,3080,3080,0
20241230,142900,3529955,3080,3080,3080,3080,0
20241230,142800,3529955,3080,3080,3080,3080,0
20241230,142700,3529955,3080,3080,3080,3080,0
20241230,142600,3529955,3080,3080,3080,3080,0
20241230,142500,3529955,3080,3080,3080,3080,0
20241230,142400,3529955,3080,3080,3080,3080,0
20241230,142300,3529955,3080,3080,3080,3080,0
20241230,142200,3529955,3080,3080,3080,3080,0
20241230,142100,3529955,3080,3080,3080,3080,0
20241230,142000,3529955,3080,3080,3080,3080,0
20241230,141900,3529955,3080,3080,3080,3080,0
20241230,141800,3529955,3080,3080,3080,3080,0
20241230,141700,3529955,3080,3080,3080,3080,0
20241230,141600,3529955,3080,3080,3080,3080,0
20241230,141500,3529955,3080,3080,3080,3080,0
20241230,141400,3529955,3080,3080,3080,3080,0
20241230,141300,3529955,3080,3080,3080,3080,0
20241230,141200,3529955,3080,3080,3080,3080,1
20241230,141100,3526875,3030,3030,3030,3030,0
20241230,141000,3526875,3030,3030,3030,3030,0
20241230,140900,3526875,3030,3030,3030,3030,0
20241230,140800,3526875,3030,3030,3030,3030,0
20241230,140700,3526875,3030,3030,3030,3030,0
20241230,140600,3526875,3030,3030,3030,3030,0
20241230,140500,3526875,3030,3030,3030,3030,0
20241230,140400,3526875,3030,3030,3030,3030,0
20241230,140300,3526875,3030,3030,3030,3030,0
20241230,140200,3526875,3030,3030,3030,3030,0
20241230,140100,3526875,3030,3030,3030,3030,0
20241230,140000,3526875,3030,3030,3030,3030,0
20241230,135900,3526875,3030,3030,3030,3030,0
20241230,135800,3526875,3030,3030,3030,3030,0
20241230,135700,3526875,3030,3030,3030,3030,0
20241230,135600,3526875,3030,3030,3030,3030,0
20241230,135500,3526875,3030,3030,3030,3030,0
20241230,135400,3526875,3030,3030,3030,3030,0
20241230,135300,3526875,3030,3030,3030,3030,0
20241230,135200,3526875,3030,3030,3030,3030,0
20241230,135100,3526875,3030,3030,3030,3030,0
20241230,135000,3526875,3030,3030,3030,3030,0
20241230,134900,3526875,3030,3030,3030,3030,0
20241230,134800,3526875,3030,3030,3030,3030,0
20241230,134700,3526875,3030,3030,3030,3030,0
20241230,134600,3526875,3030,3030,3030,3030,0
20241230,134500,3526875,3030,3030,3030,3030,0
20241230,134400,3526875,3030,3030,3030,3030,0
20241230,134300,3526875,3030,3030,3030,3030,0
20241230,134200,3526875,3030,3030,3030,3030,0
20241230,134100,3526875,3030,3030,3030,3030,0
20241230,134000,3526875,3030,3030,3030,3030,0
20241230,133900,3526875,3030,3030,3030,3030,0
20241230,133800,3526875,3030,3030,3030,3030,0
20241230,133700,3526875,3030,3030,3030,3030,0
20241230,133600,3526875,3030,3030,3030,3030,0
20241230,133500,3526875,3030,3030,3030,3030,0
20241230,133400,3526875,3030,3030,3030,3030,0
20241230,133300,3526875,3030,3030,3030,3030,0
20241230,133200,3526875,3030,3030,3030,3030,0
20241230,133100,3526875,3030,3030,3030,3030,0
20241230,133000,3526875,3030,3030,3030,3030,0
20241230,132900,3526875,3030,3030,3030,3030,0
20241230,132800,3526875,3030,3030,3030,3030,0
20241230,132700,3526875,3030,3030,3030,3030,0
20241230,132600,3526875,3030,3030,3030,3030,0
20241230,132500,3526875,3030,3030,3030,3030,0
20241230,132400,3526875,3030,3030,3030,3030,0
20241230,132300,3526875,3030,3030,3030,3030,0
20241230,132200,3526875,3030,3030,3030,3030,0
20241230,132100,3526875,3030,3030,3030,3030,0
20241230,132000,3526875,3030,3030,3030,3030,0
20241230,131900,3526875,3030,3030,3030,3030,0
20241230,131800,3526875,3030,3030,3030,3030,0
20241230,131700,3526875,3030,3030,3030,3030,0
20241230,131600,3526875,3030,3030,3030,3030,0
20241230,131500,3526875,3030,3030,3030,3030,0
20241230,131400,3526875,3030,3030,3030,3030,0
20241230,131300,3526875,3030,3030,3030,3030,0
20241230,131200,3526875,3030,3030,3030,3030,0
20241230,131100,3526875,3030,3030,3030,3030,0
20241230,131000,3526875,3030,3030,3030,3030,0
20241230,130900,3526875,3030,3030,3030,3030,0
20241230,130800,3526875,3030,3030,3030,3030,0
20241230,130700,3526875,3030,3030,3030,3030,0
20241230,130600,3526875,3030,3030,3030,3030,0
20241230,130500,3526875,3030,3030,3030,3030,0
20241230,130400,3526875,3030,3030,3030,3030,0
20241230,130300,3526875,3030,3030,3030,3030,0
20241230,130200,3526875,3030,3030,3030,3030,0
20241230,130100,3526875,3030,3030,3030,3030,0
20241230,130000,3526875,3030,3030,3030,3030,0
20241230,125900,3526875,3030,3030,3030,3030,0
20241230,125800,3526875,3030,3030,3030,3030,0
20241230,125700,3526875,3030,3030,3030,3030,0
20241230,125600,3526875,3030,3030,3030,3030,0
20241230,125500,3526875,3030,3030,3030,3030,0
20241230,125400,3526875,3030,3030,3030,3030,0
20241230,125300,3526875,3030,3030,3030,3030,0
20241230,125200,3526875,3030,3030,3030,3030,600
20241230,125100,1708875,3195,3195,3195,3195,0
20241230,125000,1708875,3195,3195,3195,3195,0
20241230,124900,1708875,3195,3195,3195,3195,0
20241230,124800,1708875,3195,3195,3195,3195,0
20241230,124700,1708875,3195,3195,3195,3195,0
20241230,124600,1708875,3195,3195,3195,3195,0
20241230,124500,1708875,3195,3195,3195,3195,0
20241230,124400,1708875,3195,3195,3195,3195,0
20241230,124300,1708875,3195,3195,3195,3195,0
20241230,124200,1708875,3195,3195,3195,3195,0
20241230,124100,1708875,3195,3195,3195,3195,0
20241230,124000,1708875,3195,3195,3195,3195,0
20241230,123900,1708875,3195,3195,3195,3195,0
20241230,123800,1708875,3195,3195,3195,3195,0
20241230,123700,1708875,3195,3195,3195,3195,0
20241230,123600,1708875,3195,3195,3195,3195,0
20241230,123500,1708875,3195,3195,3195,3195,0
20241230,123400,1708875,3195,3195,3195,3195,0
20241230,123300,1708875,3195,3195,3195,3195,0
20241230,123200,1708875,3195,3195,3195,3195,0
20241230,123100,1708875,3195,3195,3195,3195,0
20241230,123000,1708875,3195,3195,3195,3195,0
20241230,122900,1708875,3195,3195,3195,3195,0
20241230,122800,1708875,3195,3195,3195,3195,0
20241230,122700,1708875,3195,3195,3195,3195,0
20241230,122600,1708875,3195,3195,3195,3195,0
20241230,122500,1708875,3195,3195,3195,3195,0
20241230,122400,1708875,3195,3195,3195,3195,0
20241230,122300,1708875,3195,3195,3195,3195,0
20241230,122200,1708875,3195,3195,3195,3195,0
20241230,122100,1708875,3195,3195,3195,3195,0
20241230,122000,1708875,3195,3195,3195,3195,0
20241230,121900,1708875,3195,3195,3195,3195,0
20241230,121800,1708875,3195,3195,3195,3195,0
20241230,121700,1708875,3195,3195,3195,3195,0
20241230,121600,1708875,3195,3195,3195,3195,0
20241230,121500,1708875,3195,3195,3195,3195,0
20241230,121400,1708875,3195,3195,3195,3195,0
20241230,121300,1708875,3195,3195,3195,3195,0
20241230,121200,1708875,3195,3195,3195,3195,0
20241230,121100,1708875,3195,3195,3195,3195,0
20241230,121000,1708875,3195,3195,3195,3195,0
20241230,120900,1708875,3195,3195,3195,3195,0
20241230,120800,1708875,3195,3195,3195,3195,0
20241230,120700,1708875,3195,3195,3195,3195,0
20241230,120600,1708875,3195,3195,3195,3195,0
20241230,120500,1708875,3195,3195,3195,3195,0
20241230,120400,1708875,3195,3195,3195,3195,0
20241230,120300,1708875,3195,3195,3195,3195,0
20241230,120200,1708875,3195,3195,3195,3195,0
20241230,120100,1708875,3195,3195,3195,3195,0
20241230,120000,1708875,3195,3195,3195,3195,0
20241230,115900,1708875,3195,3195,3195,3195,0
20241230,115800,1708875,3195,3195,3195,3195,0
20241230,115700,1708875,3195,3195,3195,3195,0
20241230,115600,1708875,3195,3195,3195,3195,0
20241230,115500,1708875,3195,3195,3195,3195,0
20241230,115400,1708875,3195,3195,3195,3195,0
20241230,115300,1708875,3195,3195,3195,3195,0
20241230,115200,1708875,3195,3195,3195,3195,0
20241230,115100,1708875,3195,3195,3195,3195,0
20241230,115000,1708875,3195,3195,3195,3195,0
20241230,114900,1708875,3195,3195,3195,3195,0
20241230,114800,1708875,3195,3195,3195,3195,0
20241230,114700,1708875,3195,3195,3195,3195,0
20241230,114600,1708875,3195,3195,3195,3195,0
20241230,114500,1708875,3195,3195,3195,3195,0
20241230,114400,1708875,3195,3195,3195,3195,0
20241230,114300,1708875,3195,3195,3195,3195,0
20241230,114200,1708875,3195,3195,3195,3195,0
20241230,114100,1708875,3195,3195,3195,3195,0
20241230,114000,1708875,3195,3195,3195,3195,0
20241230,113900,1708875,3195,3195,3195,3195,0
20241230,113800,1708875,3195,3195,3195,3195,0
20241230,113700,1708875,3195,3195,3195,3195,0
20241230,113600,1708875,3195,3195,3195,3195,0
20241230,113500,1708875,3195,3195,3195,3195,0
20241230,113400,1708875,3195,3195,3195,3195,0
20241230,113300,1708875,3195,3195,3195,3195,0
20241230,113200,1708875,3195,3195,3195,3195,0
20241230,113100,1708875,3195,3195,3195,3195,0
20241230,113000,1708875,3195,3195,3195,3195,0
20241230,112900,1708875,3195,3195,3195,3195,0
20241230,112800,1708875,3195,3195,3195,3195,0
20241230,112700,1708875,3195,3195,3195,3195,0
20241230,112600,1708875,3195,3195,3195,3195,0
20241230,112500,1708875,3195,3195,3195,3195,0
20241230,112400,1708875,3195,3195,3195,3195,0
20241230,112300,1708875,3195,3195,3195,3195,0
20241230,112200,1708875,3195,3195,3195,3195,0
20241230,112100,1708875,3195,3195,3195,3195,0
20241230,112000,1708875,3195,3195,3195,3195,0
20241230,111900,1708875,3195,3195,3195,3195,0
20241230,111800,1708875,3195,3195,3195,3195,0
20241230,111700,1708875,3195,3195,3195,3195,0
20241230,111600,1708875,3195,3195,3195,3195,0
20241230,111500,1708875,3195,3195,3195,3195,0
20241230,111400,1708875,3195,3195,3195,3195,0
20241230,111300,1708875,3195,3195,3195,3195,0
20241230,111200,1708875,3195,3195,3195,3195,0
20241230,111100,1708875,3195,3195,3195,3195,0
20241230,111000,1708875,3195,3195,3195,3195,0
20241230,110900,1708875,3195,3195,3195,3195,0
20241230,110800,1708875,3195,3195,3195,3195,0
20241230,110700,1708875,3195,3195,3195,3195,0
20241230,110600,1708875,3195,3195,3195,3195,0
20241230,110500,1708875,3195,3090,3195,3090,52
20241230,110400,1548090,3090,3090,3090,3090,0
20241230,110300,1548090,3090,3090,3090,3090,0
20241230,110200,1548090,3090,3090,3090,3090,0
20241230,110100,1548090,3090,3090,3090,3090,500
20241230,110000,3090,3090,3090,3090,3090,0
20241230,105900,3090,3090,3090,3090,3090,0
20241230,105800,3090,3090,3090,3090,3090,0
20241230,105700,3090,3090,3090,3090,3090,0
20241230,105600,3090,3090,3090,3090,3090,0
20241230,105500,3090,3090,3090,3090,3090,0
20241230,105400,3090,3090,3090,3090,3090,0
20241230,105300,3090,3090,3090,3090,3090,0
20241230,105200,3090,3090,3090,3090,3090,0
20241230,105100,3090,3090,3090,3090,3090,0
20241230,105000,3090,3090,3090,3090,3090,0
20241230,104900,3090,3090,3090,3090,3090,0
20241230,104800,3090,3090,3090,3090,3090,0
20241230,104700,3090,3090,3090,3090,3090,0
20241230,104600,3090,3090,3090,3090,3090,0
20241230,104500,3090,3090,3090,3090,3090,0
20241230,104400,3090,3090,3090,3090,3090,0
20241230,104300,3090,3090,3090,3090,3090,0
20241230,104200,3090,3090,3090,3090,3090,0
20241230,104100,3090,3090,3090,3090,3090,0
20241230,104000,3090,3090,3090,3090,3090,0
20241230,103900,3090,3090,3090,3090,3090,0
20241230,103800,3090,3090,3090,3090,3090,1
20241230,103700,0,3085,3085,3085,3085,0
20241230,103600,0,3085,3085,3085,3085,0
20241230,103500,0,3085,3085,3085,3085,0
20241230,103400,0,3085,3085,3085,3085,0
20241230,103300,0,3085,3085,3085,3085,0
20241230,103200,0,3085,3085,3085,3085,0
20241230,103100,0,3085,3085,3085,3085,0
20241230,103000,0,3085,3085,3085,3085,0
20241230,102900,0,3085,3085,3085,3085,0
20241230,102800,0,3085,3085,3085,3085,0
20241230,102700,0,3085,3085,3085,3085,0
20241230,102600,0,3085,3085,3085,3085,0
20241230,102500,0,3085,3085,3085,3085,0
20241230,102400,0,3085,3085,3085,3085,0
20241230,102300,0,3085,3085,3085,3085,0
20241230,102200,0,3085,3085,3085,3085,0
20241230,102100,0,3085,3085,3085,3085,0
20241230,102000,0,3085,3085,3085,3085,0
20241230,101900,0,3085,3085,3085,3085,0
20241230,101800,0,3085,3085,3085,3085,0
20241230,101700,0,3085,3085,3085,3085,0
20241230,101600,0,3085,3085,3085,3085,0
20241230,101500,0,3085,3085,3085,3085,0
20241230,101400,0,3085,3085,3085,3085,0
20241230,101300,0,3085,3085,3085,3085,0
20241230,101200,0,3085,3085,3085,3085,0
20241230,101100,0,3085,3085,3085,3085,0
20241230,101000,0,3085,3085,3085,3085,0
20241230,100900,0,3085,3085,3085,3085,0
20241230,100800,0,3085,3085,3085,3085,0
20241230,100700,0,3085,3085,3085,3085,0
20241230,100600,0,3085,3085,3085,3085,0
20241230,100500,0,3085,3085,3085,3085,0
20241230,100400,0,3085,3085,3085,3085,0
20241230,100300,0,3085,3085,3085,3085,0
20241230,100200,0,3085,3085,3085,3085,0
20241230,100100,0,3085,3085,3085,3085,0
20241230,100000,0,3085,3085,3085,3085,0
20241230,095900,0,3085,3085,3085,3085,0
20241230,095800,0,3085,3085,3085,3085,0
20241230,095700,0,3085,3085,3085,3085,0
20241230,095600,0,3085,3085,3085,3085,0
20241230,095500,0,3085,3085,3085,3085,0
20241230,095400,0,3085,3085,3085,3085,0
20241230,095300,0,3085,3085,3085,3085,0
20241230,095200,0,3085,3085,3085,3085,0
20241230,095100,0,3085,3085,3085,3085,0
20241230,095000,0,3085,3085,3085,3085,0
20241230,094900,0,3085,3085,3085,3085,0
20241230,094800,0,3085,3085,3085,3085,0
20241230,094700,0,3085,3085,3085,3085,0
20241230,094600,0,3085,3085,3085,3085,0
20241230,094500,0,3085,3085,3085,3085,0
20241230,094400,0,3085,3085,3085,3085,0
20241230,094300,0,3085,3085,3085,3085,0
20241230,094200,0,3085,3085,3085,3085,0
20241230,094100,0,3085,3085,3085,3085,0
20241230,094000,0,3085,3085,3085,3085,0
20241230,093900,0,3085,3085,3085,3085,0
20241230,093800,0,3085,3085,3085,3085,0
20241230,093700,0,3085,3085,3085,3085,0
20241230,093600,0,3085,3085,3085,3085,0
20241230,093500,0,3085,3085,3085,3085,0
20241230,093400,0,3085,3085,3085,3085,0
20241230,093300,0,3085,3085,3085,3085,0
20241230,093200,0,3085,3085,3085,3085,0
20241230,093100,0,3085,3085,3085,3085,0
20241230,093000,0,3085,3085,3085,3085,0
20241230,092900,0,3085,3085,3085,3085,0
20241230,092800,0,3085,3085,3085,3085,0
20241230,092700,0,3085,3085,3085,3085,0
20241230,092600,0,3085,3085,3085,3085,0
20241230,092500,0,3085,3085,3085,3085,0
20241230,092400,0,3085,3085,3085,3085,0
20241230,092300,0,3085,3085,3085,3085,0
20241230,092200,0,3085,3085,3085,3085,0
20241230,092100,0,3085,3085,3085,3085,0
20241230,092000,0,3085,3085,3085,3085,0
20241230,091900,0,3085,3085,3085,3085,0
20241230,091800,0,3085,3085,3085,3085,0
20241230,091700,0,3085,3085,3085,3085,0
20241230,091600,0,3085,3085,3085,3085,0
20241230,091500,0,3085,3085,3085,3085,0
20241230,091400,0,3085,3085,3085,3085,0
20241230,091300,0,3085,3085,3085,3085,0
20241230,091200,0,3085,3085,3085,3085,0
20241230,091100,0,3085,3085,3085,3085,0
20241230,091000,0,3085,3085,3085,3085,0
20241230,090900,0,3085,3085,3085,3085,0
20241230,090800,0,3085,3085,3085,3085,0
20241230,090700,0,3085,3085,3085,3085,0
20241230,090600,0,3085,3085,3085,3085,0
20241230,090500,0,3085,3085,3085,3085,0
20241230,090400,0,3085,3085,3085,3085,0
20241230,090300,0,3085,3085,3085,3085,0
20241230,090200,0,3085,3085,3085,3085,0
20241230,090100,0,3085,3085,3085,3085,0
20241230,090000,0,3085,3085,3085,3085,0