KissMeData/225590/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,204700,89062480,954,954,954,954,840
20241230,204600,89062480,954,954,954,954,0
20241230,204500,89062480,954,954,954,954,0
20241230,204400,89062480,954,954,954,954,0
20241230,204300,89062480,954,954,954,954,0
20241230,204200,89062480,954,954,954,954,0
20241230,204100,89062480,954,954,954,954,0
20241230,204000,89062480,954,954,954,954,0
20241230,203900,89062480,954,954,954,954,0
20241230,203800,89062480,954,954,954,954,0
20241230,203700,89062480,954,954,954,954,0
20241230,203600,89062480,954,954,954,954,0
20241230,203500,89062480,954,954,954,954,0
20241230,203400,89062480,954,954,954,954,0
20241230,203300,89062480,954,954,954,954,0
20241230,203200,89062480,954,954,954,954,0
20241230,203100,89062480,954,954,954,954,0
20241230,203000,89062480,954,954,954,954,0
20241230,202900,89062480,954,954,954,954,0
20241230,202800,89062480,954,954,954,954,0
20241230,202700,89062480,954,954,954,954,0
20241230,202600,89062480,954,954,954,954,0
20241230,202500,89062480,954,954,954,954,0
20241230,202400,89062480,954,954,954,954,0
20241230,202300,89062480,954,954,954,954,0
20241230,202200,89062480,954,954,954,954,0
20241230,202100,89062480,954,954,954,954,0
20241230,202000,89062480,954,954,954,954,0
20241230,201900,89062480,954,954,954,954,0
20241230,201800,89062480,954,954,954,954,0
20241230,201700,89062480,954,954,954,954,840
20241230,201600,89062480,954,954,954,954,0
20241230,201500,89062480,954,954,954,954,0
20241230,201400,89062480,954,954,954,954,0
20241230,201300,89062480,954,954,954,954,0
20241230,201200,89062480,954,954,954,954,0
20241230,201100,89062480,954,954,954,954,0
20241230,201000,89062480,954,954,954,954,0
20241230,200900,89062480,954,954,954,954,0
20241230,200800,89062480,954,954,954,954,0
20241230,200700,89062480,954,954,954,954,0
20241230,200600,89062480,954,954,954,954,0
20241230,200500,89062480,954,954,954,954,0
20241230,200400,89062480,954,954,954,954,0
20241230,200300,89062480,954,954,954,954,0
20241230,200200,89062480,954,954,954,954,0
20241230,200100,89062480,954,954,954,954,0
20241230,200000,89062480,954,954,954,954,0
20241230,195900,89062480,954,954,954,954,0
20241230,195800,89062480,954,954,954,954,0
20241230,195700,89062480,954,954,954,954,0
20241230,195600,89062480,954,954,954,954,0
20241230,195500,89062480,954,954,954,954,0
20241230,195400,89062480,954,954,954,954,0
20241230,195300,89062480,954,954,954,954,0
20241230,195200,89062480,954,954,954,954,0
20241230,195100,89062480,954,954,954,954,0
20241230,195000,89062480,954,954,954,954,0
20241230,194900,89062480,954,954,954,954,0
20241230,194800,89062480,954,954,954,954,0
20241230,194700,89062480,954,954,954,954,840
20241230,194600,89062480,954,954,954,954,0
20241230,194500,89062480,954,954,954,954,0
20241230,194400,89062480,954,954,954,954,0
20241230,194300,89062480,954,954,954,954,0
20241230,194200,89062480,954,954,954,954,0
20241230,194100,89062480,954,954,954,954,0
20241230,194000,89062480,954,954,954,954,0
20241230,193900,89062480,954,954,954,954,0
20241230,193800,89062480,954,954,954,954,0
20241230,193700,89062480,954,954,954,954,0
20241230,193600,89062480,954,954,954,954,0
20241230,193500,89062480,954,954,954,954,0
20241230,193400,89062480,954,954,954,954,0
20241230,193300,89062480,954,954,954,954,0
20241230,193200,89062480,954,954,954,954,0
20241230,193100,89062480,954,954,954,954,0
20241230,193000,89062480,954,954,954,954,0
20241230,192900,89062480,954,954,954,954,0
20241230,192800,89062480,954,954,954,954,0
20241230,192700,89062480,954,954,954,954,0
20241230,192600,89062480,954,954,954,954,0
20241230,192500,89062480,954,954,954,954,0
20241230,192400,89062480,954,954,954,954,0
20241230,192300,89062480,954,954,954,954,0
20241230,192200,89062480,954,954,954,954,0
20241230,192100,89062480,954,954,954,954,0
20241230,192000,89062480,954,954,954,954,0
20241230,191900,89062480,954,954,954,954,0
20241230,191800,89062480,954,954,954,954,0
20241230,191700,89062480,954,954,954,954,840
20241230,191600,89062480,954,954,954,954,0
20241230,191500,89062480,954,954,954,954,0
20241230,191400,89062480,954,954,954,954,0
20241230,191300,89062480,954,954,954,954,0
20241230,191200,89062480,954,954,954,954,0
20241230,191100,89062480,954,954,954,954,0
20241230,191000,89062480,954,954,954,954,0
20241230,190900,89062480,954,954,954,954,0
20241230,190800,89062480,954,954,954,954,0
20241230,190700,89062480,954,954,954,954,0
20241230,190600,89062480,954,954,954,954,0
20241230,190500,89062480,954,954,954,954,0
20241230,190400,89062480,954,954,954,954,0
20241230,190300,89062480,954,954,954,954,0
20241230,190200,89062480,954,954,954,954,0
20241230,190100,89062480,954,954,954,954,0
20241230,190000,89062480,954,954,954,954,0
20241230,185900,89062480,954,954,954,954,0
20241230,185800,89062480,954,954,954,954,0
20241230,185700,89062480,954,954,954,954,0
20241230,185600,89062480,954,954,954,954,0
20241230,185500,89062480,954,954,954,954,0
20241230,185400,89062480,954,954,954,954,0
20241230,185300,89062480,954,954,954,954,0
20241230,185200,89062480,954,954,954,954,0
20241230,185100,89062480,954,954,954,954,0
20241230,185000,89062480,954,954,954,954,0
20241230,184900,89062480,954,954,954,954,0
20241230,184800,89062480,954,954,954,954,0
20241230,184700,89062480,954,954,954,954,840
20241230,184600,89062480,954,954,954,954,0
20241230,184500,89062480,954,954,954,954,0
20241230,184400,89062480,954,954,954,954,0
20241230,184300,89062480,954,954,954,954,0
20241230,184200,89062480,954,954,954,954,0
20241230,184100,89062480,954,954,954,954,0
20241230,184000,89062480,954,954,954,954,0
20241230,183900,89062480,954,954,954,954,0
20241230,183800,89062480,954,954,954,954,0
20241230,183700,89062480,954,954,954,954,0
20241230,183600,89062480,954,954,954,954,0
20241230,183500,89062480,954,954,954,954,0
20241230,183400,89062480,954,954,954,954,0
20241230,183300,89062480,954,954,954,954,0
20241230,183200,89062480,954,954,954,954,0
20241230,183100,89062480,954,954,954,954,0
20241230,183000,89062480,954,954,954,954,0
20241230,182900,89062480,954,954,954,954,0
20241230,182800,89062480,954,954,954,954,0
20241230,182700,89062480,954,954,954,954,0
20241230,182600,89062480,954,954,954,954,0
20241230,182500,89062480,954,954,954,954,0
20241230,182400,89062480,954,954,954,954,0
20241230,182300,89062480,954,954,954,954,0
20241230,182200,89062480,954,954,954,954,0
20241230,182100,89062480,954,954,954,954,0
20241230,182000,89062480,954,954,954,954,0
20241230,181900,89062480,954,954,954,954,0
20241230,181800,89062480,954,954,954,954,0
20241230,181700,89062480,954,954,954,954,840
20241230,181600,89062480,954,954,954,954,0
20241230,181500,89062480,954,954,954,954,0
20241230,181400,89062480,954,954,954,954,0
20241230,181300,89062480,954,954,954,954,0
20241230,181200,89062480,954,954,954,954,0
20241230,181100,89062480,954,954,954,954,0
20241230,181000,89062480,954,954,954,954,0
20241230,180900,89062480,954,954,954,954,0
20241230,180800,89062480,954,954,954,954,0
20241230,180700,89062480,954,954,954,954,0
20241230,180600,89062480,954,954,954,954,0
20241230,180500,89062480,954,954,954,954,0
20241230,180400,89062480,954,954,954,954,0
20241230,180300,89062480,954,954,954,954,0
20241230,180200,89062480,954,954,954,954,0
20241230,180100,89062480,954,954,954,954,0
20241230,180000,89062480,954,954,954,954,0
20241230,175900,89062480,954,954,954,954,0
20241230,175800,89062480,954,954,954,954,0
20241230,175700,89062480,954,954,954,954,0
20241230,175600,89062480,954,954,954,954,0
20241230,175500,89062480,954,954,954,954,0
20241230,175400,89062480,954,954,954,954,0
20241230,175300,89062480,954,954,954,954,0
20241230,175200,89062480,954,954,954,954,0
20241230,175100,89062480,954,954,954,954,0
20241230,175000,89062480,954,954,954,954,0
20241230,174900,89062480,954,954,954,954,0
20241230,174800,89062480,954,954,954,954,0
20241230,174700,89062480,954,954,954,954,840
20241230,174600,89062480,954,954,954,954,0
20241230,174500,89062480,954,954,954,954,0
20241230,174400,89062480,954,954,954,954,0
20241230,174300,89062480,954,954,954,954,0
20241230,174200,89062480,954,954,954,954,0
20241230,174100,89062480,954,954,954,954,0
20241230,174000,89062480,954,954,954,954,0
20241230,173900,89062480,954,954,954,954,0
20241230,173800,89062480,954,954,954,954,0
20241230,173700,89062480,954,954,954,954,0
20241230,173600,89062480,954,954,954,954,0
20241230,173500,89062480,954,954,954,954,0
20241230,173400,89062480,954,954,954,954,0
20241230,173300,89062480,954,954,954,954,0
20241230,173200,89062480,954,954,954,954,0
20241230,173100,89062480,954,954,954,954,0
20241230,173000,89062480,954,954,954,954,0
20241230,172900,89062480,954,954,954,954,0
20241230,172800,89062480,954,954,954,954,0
20241230,172700,89062480,954,954,954,954,0
20241230,172600,89062480,954,954,954,954,0
20241230,172500,89062480,954,954,954,954,0
20241230,172400,89062480,954,954,954,954,0
20241230,172300,89062480,954,954,954,954,0
20241230,172200,89062480,954,954,954,954,0
20241230,172100,89062480,954,954,954,954,0
20241230,172000,89062480,954,954,954,954,0
20241230,171900,89062480,954,954,954,954,0
20241230,171800,89062480,954,954,954,954,0
20241230,171700,89062480,954,954,954,954,840
20241230,171600,89062480,954,954,954,954,0
20241230,171500,89062480,954,954,954,954,0
20241230,171400,89062480,954,954,954,954,0
20241230,171300,89062480,954,954,954,954,0
20241230,171200,89062480,954,954,954,954,0
20241230,171100,89062480,954,954,954,954,0
20241230,171000,89062480,954,954,954,954,0
20241230,170900,89062480,954,954,954,954,0
20241230,170800,89062480,954,954,954,954,0
20241230,170700,89062480,954,954,954,954,0
20241230,170600,89062480,954,954,954,954,0
20241230,170500,89062480,954,954,954,954,0
20241230,170400,89062480,954,954,954,954,0
20241230,170300,89062480,954,954,954,954,0
20241230,170200,89062480,954,954,954,954,0
20241230,170100,89062480,954,954,954,954,0
20241230,170000,89062480,954,954,954,954,0
20241230,165900,89062480,954,954,954,954,0
20241230,165800,89062480,954,954,954,954,0
20241230,165700,89062480,954,954,954,954,0
20241230,165600,89062480,954,954,954,954,0
20241230,165500,89062480,954,954,954,954,0
20241230,165400,89062480,954,954,954,954,0
20241230,165300,89062480,954,954,954,954,0
20241230,165200,89062480,954,954,954,954,0
20241230,165100,89062480,954,954,954,954,0
20241230,165000,89062480,954,954,954,954,0
20241230,164900,89062480,954,954,954,954,0
20241230,164800,89062480,954,954,954,954,0
20241230,164700,89062480,954,954,954,954,840
20241230,164600,89062480,954,954,954,954,0
20241230,164500,89062480,954,954,954,954,0
20241230,164400,89062480,954,954,954,954,0
20241230,164300,89062480,954,954,954,954,0
20241230,164200,89062480,954,954,954,954,0
20241230,164100,89062480,954,954,954,954,0
20241230,164000,89062480,954,954,954,954,0
20241230,163900,89062480,954,954,954,954,0
20241230,163800,89062480,954,954,954,954,0
20241230,163700,89062480,954,954,954,954,0
20241230,163600,89062480,954,954,954,954,0
20241230,163500,89062480,954,954,954,954,0
20241230,163400,89062480,954,954,954,954,0
20241230,163300,89062480,954,954,954,954,0
20241230,163200,89062480,954,954,954,954,0
20241230,163100,89062480,954,954,954,954,0
20241230,163000,89062480,954,954,954,954,0
20241230,162900,89062480,954,954,954,954,0
20241230,162800,89062480,954,954,954,954,0
20241230,162700,89062480,954,954,954,954,0
20241230,162600,89062480,954,954,954,954,0
20241230,162500,89062480,954,954,954,954,0
20241230,162400,89062480,954,954,954,954,0
20241230,162300,89062480,954,954,954,954,0
20241230,162200,89062480,954,954,954,954,0
20241230,162100,89062480,954,954,954,954,0
20241230,162000,89062480,954,954,954,954,0
20241230,161900,89062480,954,954,954,954,0
20241230,161800,89062480,954,954,954,954,0
20241230,161700,89062480,954,954,954,954,840
20241230,161600,89062480,954,954,954,954,0
20241230,161500,89062480,954,954,954,954,0
20241230,161400,89062480,954,954,954,954,0
20241230,161300,89062480,954,954,954,954,0
20241230,161200,89062480,954,954,954,954,0
20241230,161100,89062480,954,954,954,954,0
20241230,161000,89062480,954,954,954,954,0
20241230,160900,89062480,954,954,954,954,0
20241230,160800,89062480,954,954,954,954,0
20241230,160700,89062480,954,954,954,954,0
20241230,160600,89062480,954,954,954,954,0
20241230,160500,89062480,954,954,954,954,0
20241230,160400,89062480,954,954,954,954,0
20241230,160300,89062480,954,954,954,954,0
20241230,160200,89062480,954,954,954,954,0
20241230,160100,89062480,954,954,954,954,0
20241230,160000,89062480,954,954,954,954,0
20241230,155900,89062480,954,954,954,954,0
20241230,155800,89062480,954,954,954,954,0
20241230,155700,89062480,954,954,954,954,0
20241230,155600,89062480,954,954,954,954,0
20241230,155500,89062480,954,954,954,954,0
20241230,155400,89062480,954,954,954,954,0
20241230,155300,89062480,954,954,954,954,0
20241230,155200,89062480,954,954,954,954,0
20241230,155100,89062480,954,954,954,954,0
20241230,155000,89062480,954,954,954,954,0
20241230,154900,89062480,954,954,954,954,0
20241230,154800,89062480,954,954,954,954,0
20241230,154700,89062480,954,954,954,954,840
20241230,154600,89062480,954,954,954,954,0
20241230,154500,89062480,954,954,954,954,0
20241230,154400,89062480,954,954,954,954,0
20241230,154300,89062480,954,954,954,954,0
20241230,154200,89062480,954,954,954,954,0
20241230,154100,89062480,954,954,954,954,0
20241230,154000,89062480,954,954,954,954,0
20241230,153900,89062480,954,954,954,954,0
20241230,153800,89062480,954,954,954,954,0
20241230,153700,89062480,954,954,954,954,0
20241230,153600,89062480,954,954,954,954,0
20241230,153500,89062480,954,954,954,954,0
20241230,153400,89062480,954,954,954,954,0
20241230,153300,89062480,954,954,954,954,0
20241230,153200,89062480,954,954,954,954,0
20241230,153100,89062480,954,954,954,954,0
20241230,153000,89062480,954,954,954,954,840
20241230,152900,88261120,953,953,953,953,0
20241230,152800,88261120,953,953,953,953,0
20241230,152700,88261120,953,953,953,953,0
20241230,152600,88261120,953,953,953,953,0
20241230,152500,88261120,953,953,953,953,0
20241230,152400,88261120,953,953,953,953,0
20241230,152300,88261120,953,953,953,953,0
20241230,152200,88261120,953,953,953,953,0
20241230,152100,88261120,953,953,953,953,0
20241230,152000,88261120,953,953,953,953,0
20241230,151900,88261120,953,943,953,943,57
20241230,151800,88206837,953,953,953,937,10098
20241230,151700,78711147,943,943,943,943,3
20241230,151600,78708318,943,943,943,943,3
20241230,151500,78705489,943,943,943,943,3
20241230,151400,78702660,943,953,953,943,4
20241230,151300,78698878,943,943,943,943,3
20241230,151200,78696049,943,943,943,943,3
20241230,151100,78693220,943,939,943,939,5078
20241230,151000,73924954,943,943,943,943,4
20241230,150900,73921182,939,940,943,938,5192
20241230,150800,69043517,943,943,943,943,0
20241230,150700,69043517,943,943,943,943,0
20241230,150600,69043517,943,943,943,943,0
20241230,150500,69043517,943,943,943,943,0
20241230,150400,69043517,943,943,943,943,3
20241230,150300,69040688,943,943,943,943,1
20241230,150200,69039745,943,940,943,940,303
20241230,150100,68754916,943,943,953,943,161
20241230,150000,68602543,943,943,943,943,99
20241230,145900,68509186,939,941,943,939,5743
20241230,145800,63095055,941,940,941,939,4132
20241230,145700,59207197,939,939,939,939,1018
20241230,145600,58251295,939,939,939,939,8131
20241230,145500,50616286,940,940,940,940,3
20241230,145400,50613466,940,940,940,940,0
20241230,145300,50613466,940,940,940,940,0
20241230,145200,50613466,940,940,940,940,2900
20241230,145100,47887466,940,940,940,940,1
20241230,145000,47886526,936,936,936,936,3
20241230,144900,47883718,940,940,940,940,0
20241230,144800,47883718,940,940,940,940,0
20241230,144700,47883718,940,936,940,936,140
20241230,144600,47752674,940,940,940,940,0
20241230,144500,47752674,940,940,940,940,161
20241230,144400,47601334,940,940,940,940,0
20241230,144300,47601334,940,940,940,940,3
20241230,144200,47598514,936,936,936,936,0
20241230,144100,47598514,936,936,936,936,3
20241230,144000,47595706,940,940,940,940,0
20241230,143900,47595706,940,940,940,940,270
20241230,143800,47341906,940,940,940,940,0
20241230,143700,47341906,940,940,940,940,0
20241230,143600,47341906,940,940,940,940,0
20241230,143500,47341906,940,940,940,940,1
20241230,143400,47340966,936,936,936,936,0
20241230,143300,47340966,936,936,936,936,0
20241230,143200,47340966,936,936,936,936,3
20241230,143100,47338158,940,940,940,940,3
20241230,143000,47335338,940,940,940,940,70
20241230,142900,47269538,940,940,940,940,0
20241230,142800,47269538,940,940,940,940,0
20241230,142700,47269538,940,940,940,940,0
20241230,142600,47269538,940,940,940,940,0
20241230,142500,47269538,940,940,940,940,0
20241230,142400,47269538,940,940,940,940,1
20241230,142300,47268598,936,936,936,936,0
20241230,142200,47268598,936,936,936,936,3
20241230,142100,47265790,937,937,937,937,981
20241230,142000,46346593,937,937,937,937,0
20241230,141900,46346593,937,937,937,937,3
20241230,141800,46343782,937,937,937,937,0
20241230,141700,46343782,937,937,937,937,0
20241230,141600,46343782,937,937,937,937,0
20241230,141500,46343782,937,937,937,937,102
20241230,141400,46248208,935,935,935,935,0
20241230,141300,46248208,935,935,935,935,3
20241230,141200,46245403,937,937,937,937,0
20241230,141100,46245403,937,937,937,937,0
20241230,141000,46245403,937,937,937,937,0
20241230,140900,46245403,937,937,937,937,0
20241230,140800,46245403,937,937,937,937,0
20241230,140700,46245403,937,937,937,937,3
20241230,140600,46242592,937,937,937,937,0
20241230,140500,46242592,937,937,937,937,0
20241230,140400,46242592,937,935,937,935,4
20241230,140300,46238850,937,937,937,937,0
20241230,140200,46238850,937,937,937,937,0
20241230,140100,46238850,937,937,937,937,0
20241230,140000,46238850,937,937,937,937,0
20241230,135900,46238850,937,937,937,937,0
20241230,135800,46238850,937,937,937,937,0
20241230,135700,46238850,937,937,937,937,0
20241230,135600,46238850,937,937,937,937,0
20241230,135500,46238850,937,935,937,935,6
20241230,135400,46233234,937,937,937,937,0
20241230,135300,46233234,937,937,937,937,0
20241230,135200,46233234,937,937,937,937,0
20241230,135100,46233234,937,937,937,937,0
20241230,135000,46233234,937,937,937,937,10
20241230,134900,46223864,935,935,935,935,1
20241230,134800,46222929,935,935,935,935,0
20241230,134700,46222929,935,935,935,935,0
20241230,134600,46222929,935,935,935,935,0
20241230,134500,46222929,935,935,935,935,3
20241230,134400,46220124,937,937,937,937,0
20241230,134300,46220124,937,937,937,937,3
20241230,134200,46217313,937,937,937,937,0
20241230,134100,46217313,937,937,937,937,0
20241230,134000,46217313,937,937,937,937,0
20241230,133900,46217313,937,937,937,937,0
20241230,133800,46217313,937,935,937,935,337
20241230,133700,45902216,937,937,937,937,7
20241230,133600,45895657,935,935,935,935,3
20241230,133500,45892852,935,935,935,935,255
20241230,133400,45654427,937,937,937,937,0
20241230,133300,45654427,937,937,937,937,0
20241230,133200,45654427,937,937,937,937,0
20241230,133100,45654427,937,937,937,937,3
20241230,133000,45651616,937,937,937,937,0
20241230,132900,45651616,937,937,937,937,1
20241230,132800,45650679,935,935,935,935,0
20241230,132700,45650679,935,935,935,935,3
20241230,132600,45647874,937,937,937,937,0
20241230,132500,45647874,937,937,937,937,0
20241230,132400,45647874,937,937,937,937,0
20241230,132300,45647874,937,937,937,937,1
20241230,132200,45646937,935,935,935,935,255
20241230,132100,45408512,937,937,937,937,0
20241230,132000,45408512,937,937,937,937,0
20241230,131900,45408512,937,937,937,937,3
20241230,131800,45405701,935,935,935,935,3
20241230,131700,45402896,937,937,937,937,0
20241230,131600,45402896,937,937,937,937,0
20241230,131500,45402896,937,937,937,937,0
20241230,131400,45402896,937,937,937,937,0
20241230,131300,45402896,937,937,937,937,0
20241230,131200,45402896,937,937,937,937,0
20241230,131100,45402896,937,937,937,937,0
20241230,131000,45402896,937,937,937,937,0
20241230,130900,45402896,937,935,937,935,273
20241230,130800,45147611,937,937,937,937,0
20241230,130700,45147611,937,937,937,937,3
20241230,130600,45144800,935,935,935,935,138
20241230,130500,45015770,935,935,935,935,0
20241230,130400,45015770,935,935,935,935,0
20241230,130300,45015770,935,935,935,935,2
20241230,130200,45013900,935,935,935,935,0
20241230,130100,45013900,935,935,935,935,0
20241230,130000,45013900,935,935,935,935,0
20241230,125900,45013900,935,935,935,935,3
20241230,125800,45011095,935,935,935,935,0
20241230,125700,45011095,935,935,935,935,0
20241230,125600,45011095,935,937,937,935,641
20241230,125500,44411264,937,937,937,937,3
20241230,125400,44408453,935,935,935,935,0
20241230,125300,44408453,935,935,935,935,2
20241230,125200,44406583,935,935,935,935,0
20241230,125100,44406583,935,935,935,935,0
20241230,125000,44406583,935,935,935,935,3
20241230,124900,44403778,937,937,937,937,0
20241230,124800,44403778,937,937,937,937,0
20241230,124700,44403778,937,937,937,937,0
20241230,124600,44403778,937,937,937,937,0
20241230,124500,44403778,937,937,937,937,0
20241230,124400,44403778,937,937,937,937,0
20241230,124300,44403778,937,935,937,935,258
20241230,124200,44162542,935,935,935,935,16
20241230,124100,44147582,935,935,935,935,4753
20241230,124000,39703527,937,937,937,937,0
20241230,123900,39703527,937,937,937,937,0
20241230,123800,39703527,937,937,937,937,14
20241230,123700,39690409,937,937,937,937,0
20241230,123600,39690409,937,937,937,937,250
20241230,123500,39456159,937,937,937,937,2
20241230,123400,39454285,935,935,935,935,0
20241230,123300,39454285,935,935,935,935,0
20241230,123200,39454285,935,935,935,935,3
20241230,123100,39451480,940,940,940,940,3
20241230,123000,39448660,935,935,935,935,1005
20241230,122900,38508985,936,936,936,936,138
20241230,122800,38379817,936,936,936,936,122
20241230,122700,38265625,933,933,933,933,0
20241230,122600,38265625,933,933,933,933,2
20241230,122500,38263759,933,933,933,933,0
20241230,122400,38263759,933,933,933,933,0
20241230,122300,38263759,933,933,933,933,0
20241230,122200,38263759,933,933,933,933,4
20241230,122100,38260027,936,936,936,936,0
20241230,122000,38260027,936,933,936,933,2
20241230,121900,38258158,936,933,936,933,141
20241230,121800,38126596,933,933,933,933,0
20241230,121700,38126596,933,933,933,933,255
20241230,121600,37888681,933,933,933,933,2
20241230,121500,37886815,933,933,933,933,0
20241230,121400,37886815,933,933,933,933,0
20241230,121300,37886815,933,933,933,933,4
20241230,121200,37883083,936,936,936,936,0
20241230,121100,37883083,936,936,936,936,0
20241230,121000,37883083,936,936,936,936,268
20241230,120900,37632235,940,936,940,936,2501
20241230,120800,35291295,940,940,940,940,0
20241230,120700,35291295,940,940,940,940,4
20241230,120600,35287535,936,936,936,936,0
20241230,120500,35287535,936,936,936,936,0
20241230,120400,35287535,936,938,938,936,260
20241230,120300,35043793,938,938,938,938,0
20241230,120200,35043793,938,938,938,938,0
20241230,120100,35043793,938,938,938,938,138
20241230,120000,34914349,938,938,938,938,0
20241230,115900,34914349,938,938,938,938,777
20241230,115800,34185523,938,938,938,938,0
20241230,115700,34185523,938,938,938,938,0
20241230,115600,34185523,938,938,938,938,0
20241230,115500,34185523,938,933,938,933,7
20241230,115400,34178977,938,938,938,938,0
20241230,115300,34178977,938,938,938,938,0
20241230,115200,34178977,938,938,938,938,0
20241230,115100,34178977,938,933,938,933,272
20241230,115000,33925121,938,938,938,938,0
20241230,114900,33925121,938,938,938,938,0
20241230,114800,33925121,938,938,938,938,1
20241230,114700,33924183,933,933,933,933,0
20241230,114600,33924183,933,933,933,933,0
20241230,114500,33924183,933,933,933,933,4
20241230,114400,33920451,938,938,938,938,0
20241230,114300,33920451,938,938,938,938,3
20241230,114200,33917637,938,938,938,938,0
20241230,114100,33917637,938,938,938,938,0
20241230,114000,33917637,938,938,938,938,1
20241230,113900,33916699,933,933,933,933,2
20241230,113800,33914833,933,934,934,933,256
20241230,113700,33675872,940,940,940,940,1
20241230,113600,33674932,933,933,933,933,4
20241230,113500,33671200,940,940,940,940,0
20241230,113400,33671200,940,940,940,940,0
20241230,113300,33671200,940,940,940,940,0
20241230,113200,33671200,940,940,940,940,0
20241230,113100,33671200,940,940,940,940,4
20241230,113000,33667440,940,940,940,940,0
20241230,112900,33667440,940,940,940,940,15
20241230,112800,33653340,940,940,940,940,0
20241230,112700,33653340,940,933,940,933,5
20241230,112600,33648668,940,940,940,940,24
20241230,112500,33626108,933,933,933,933,256
20241230,112400,33387260,940,940,940,940,0
20241230,112300,33387260,940,940,940,940,0
20241230,112200,33387260,940,940,940,940,0
20241230,112100,33387260,940,940,940,940,0
20241230,112000,33387260,940,940,940,940,0
20241230,111900,33387260,940,940,940,940,4
20241230,111800,33383500,933,940,940,933,5
20241230,111700,33378828,933,933,933,933,0
20241230,111600,33378828,933,933,933,933,0
20241230,111500,33378828,933,933,933,933,138
20241230,111400,33250074,933,933,933,933,30
20241230,111300,33222084,933,933,933,933,0
20241230,111200,33222084,933,933,933,933,258
20241230,111100,32981370,933,933,933,933,0
20241230,111000,32981370,933,933,933,933,0
20241230,110900,32981370,933,934,940,933,307
20241230,110800,32693665,940,940,940,940,0
20241230,110700,32693665,940,940,940,940,4
20241230,110600,32689905,934,934,934,934,138
20241230,110500,32561013,934,934,934,934,0
20241230,110400,32561013,934,934,934,934,0
20241230,110300,32561013,934,934,934,934,2
20241230,110200,32559145,934,934,934,934,0
20241230,110100,32559145,934,934,934,934,0
20241230,110000,32559145,934,934,934,934,0
20241230,105900,32559145,934,934,934,934,260
20241230,105800,32316305,940,940,940,940,0
20241230,105700,32316305,940,940,940,940,0
20241230,105600,32316305,940,940,940,940,0
20241230,105500,32316305,940,940,940,940,0
20241230,105400,32316305,940,940,940,940,0
20241230,105300,32316305,940,940,940,940,0
20241230,105200,32316305,940,940,940,940,0
20241230,105100,32316305,940,940,940,940,0
20241230,105000,32316305,940,934,940,934,5
20241230,104900,32311629,940,940,940,940,0
20241230,104800,32311629,940,940,940,940,0
20241230,104700,32311629,940,940,940,940,1
20241230,104600,32310689,933,938,938,933,256
20241230,104500,32071416,940,940,940,940,0
20241230,104400,32071416,940,940,940,940,0
20241230,104300,32071416,940,940,940,940,0
20241230,104200,32071416,940,940,940,940,116
20241230,104100,31962376,940,933,940,933,145
20241230,104000,31826384,933,933,933,933,260
20241230,103900,31583804,938,938,938,938,0
20241230,103800,31583804,938,938,938,938,6
20241230,103700,31578176,938,938,938,938,0
20241230,103600,31578176,938,938,938,938,0
20241230,103500,31578176,938,938,938,938,0
20241230,103400,31578176,938,938,938,938,0
20241230,103300,31578176,938,933,938,933,258
20241230,103200,31337457,938,929,938,929,5
20241230,103100,31332803,939,937,939,937,9900
20241230,103000,22036955,937,937,937,937,0
20241230,102900,22036955,937,936,937,936,213
20241230,102800,21837465,937,937,937,937,0
20241230,102700,21837465,937,937,937,937,0
20241230,102600,21837465,937,937,937,937,0
20241230,102500,21837465,937,937,937,937,0
20241230,102400,21837465,937,937,937,937,0
20241230,102300,21837465,937,937,937,937,0
20241230,102200,21837465,937,929,937,929,5
20241230,102100,21832812,938,938,938,938,3
20241230,102000,21829998,928,931,931,928,256
20241230,101900,21592113,940,940,940,940,0
20241230,101800,21592113,940,940,940,940,0
20241230,101700,21592113,940,940,940,940,0
20241230,101600,21592113,940,940,940,940,0
20241230,101500,21592113,940,940,940,940,74
20241230,101400,21522553,940,940,940,940,0
20241230,101300,21522553,940,930,940,930,5
20241230,101200,21517893,941,939,941,939,1598
20241230,101100,20017369,939,939,939,939,0
20241230,101000,20017369,939,939,939,939,0
20241230,100900,20017369,939,939,939,939,0
20241230,100800,20017369,939,939,939,939,1
20241230,100700,20016430,929,931,931,929,739
20241230,100600,19328766,934,934,934,934,0
20241230,100500,19328766,934,934,934,934,257
20241230,100400,19088728,931,931,931,931,4
20241230,100300,19085004,932,932,932,932,3404
20241230,100200,15912476,932,932,932,932,0
20241230,100100,15912476,932,932,932,932,138
20241230,100000,15783860,931,931,931,931,0
20241230,095900,15783860,931,931,931,931,0
20241230,095800,15783860,931,931,931,931,2
20241230,095700,15781998,931,931,931,931,0
20241230,095600,15781998,931,931,931,931,0
20241230,095500,15781998,931,931,931,931,4
20241230,095400,15778274,931,931,931,931,256
20241230,095300,15539938,934,934,934,934,0
20241230,095200,15539938,934,934,934,934,0
20241230,095100,15539938,934,934,934,934,0
20241230,095000,15539938,934,934,934,934,0
20241230,094900,15539938,934,934,934,934,0
20241230,094800,15539938,934,934,934,934,5
20241230,094700,15535268,931,931,931,931,0
20241230,094600,15535268,931,931,931,931,0
20241230,094500,15535268,931,931,931,931,4
20241230,094400,15531544,931,931,931,931,0
20241230,094300,15531544,931,931,931,931,0
20241230,094200,15531544,931,931,931,931,138
20241230,094100,15403066,931,932,932,931,394
20241230,094000,15036114,931,931,931,931,81
20241230,093900,14960703,931,931,931,931,3
20241230,093800,14957910,930,930,930,930,0
20241230,093700,14957910,930,930,930,930,0
20241230,093600,14957910,930,930,930,930,4
20241230,093500,14954190,931,931,931,931,0
20241230,093400,14954190,931,931,931,931,102
20241230,093300,14859228,931,931,931,931,39
20241230,093200,14822919,931,931,931,931,390
20241230,093100,14459829,929,929,929,929,0
20241230,093000,14459829,929,929,929,929,2
20241230,092900,14457971,929,929,929,929,0
20241230,092800,14457971,929,928,931,928,698
20241230,092700,13809528,928,924,928,924,7925
20241230,092600,6455144,928,928,928,928,0
20241230,092500,6455144,928,927,928,927,2293
20241230,092400,4327278,928,928,928,928,0
20241230,092300,4327278,928,928,928,928,0
20241230,092200,4327278,928,928,928,928,0
20241230,092100,4327278,928,928,928,928,100
20241230,092000,4234478,928,928,928,928,50
20241230,091900,4188078,921,921,921,921,0
20241230,091800,4188078,921,921,921,921,4
20241230,091700,4184394,931,931,931,931,0
20241230,091600,4184394,931,931,931,931,0
20241230,091500,4184394,931,931,931,931,0
20241230,091400,4184394,931,931,931,931,0
20241230,091300,4184394,931,931,931,931,0
20241230,091200,4184394,931,931,931,931,0
20241230,091100,4184394,931,931,931,931,0
20241230,091000,4184394,931,925,931,925,50
20241230,090900,4137908,923,921,923,921,5
20241230,090800,4133301,932,932,932,932,0
20241230,090700,4133301,932,932,932,932,0
20241230,090600,4133301,932,932,932,932,0
20241230,090500,4133301,932,931,932,931,7
20241230,090400,4126779,920,920,920,920,0
20241230,090300,4126779,920,920,920,920,2
20241230,090200,4124939,919,919,919,919,0
20241230,090100,4124939,919,919,919,919,13
20241230,090000,4112992,917,934,934,917,4424