KissMeData/318160/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,211400,74158945,3150,3150,3150,3150,1039
20241230,211300,74158945,3150,3150,3150,3150,0
20241230,211200,74158945,3150,3150,3150,3150,0
20241230,211100,74158945,3150,3150,3150,3150,0
20241230,211000,74158945,3150,3150,3150,3150,0
20241230,210900,74158945,3150,3150,3150,3150,0
20241230,210800,74158945,3150,3150,3150,3150,0
20241230,210700,74158945,3150,3150,3150,3150,0
20241230,210600,74158945,3150,3150,3150,3150,0
20241230,210500,74158945,3150,3150,3150,3150,0
20241230,210400,74158945,3150,3150,3150,3150,0
20241230,210300,74158945,3150,3150,3150,3150,0
20241230,210200,74158945,3150,3150,3150,3150,0
20241230,210100,74158945,3150,3150,3150,3150,0
20241230,210000,74158945,3150,3150,3150,3150,0
20241230,205900,74158945,3150,3150,3150,3150,0
20241230,205800,74158945,3150,3150,3150,3150,0
20241230,205700,74158945,3150,3150,3150,3150,0
20241230,205600,74158945,3150,3150,3150,3150,0
20241230,205500,74158945,3150,3150,3150,3150,0
20241230,205400,74158945,3150,3150,3150,3150,0
20241230,205300,74158945,3150,3150,3150,3150,0
20241230,205200,74158945,3150,3150,3150,3150,0
20241230,205100,74158945,3150,3150,3150,3150,0
20241230,205000,74158945,3150,3150,3150,3150,0
20241230,204900,74158945,3150,3150,3150,3150,0
20241230,204800,74158945,3150,3150,3150,3150,0
20241230,204700,74158945,3150,3150,3150,3150,0
20241230,204600,74158945,3150,3150,3150,3150,0
20241230,204500,74158945,3150,3150,3150,3150,0
20241230,204400,74158945,3150,3150,3150,3150,1039
20241230,204300,74158945,3150,3150,3150,3150,0
20241230,204200,74158945,3150,3150,3150,3150,0
20241230,204100,74158945,3150,3150,3150,3150,0
20241230,204000,74158945,3150,3150,3150,3150,0
20241230,203900,74158945,3150,3150,3150,3150,0
20241230,203800,74158945,3150,3150,3150,3150,0
20241230,203700,74158945,3150,3150,3150,3150,0
20241230,203600,74158945,3150,3150,3150,3150,0
20241230,203500,74158945,3150,3150,3150,3150,0
20241230,203400,74158945,3150,3150,3150,3150,0
20241230,203300,74158945,3150,3150,3150,3150,0
20241230,203200,74158945,3150,3150,3150,3150,0
20241230,203100,74158945,3150,3150,3150,3150,0
20241230,203000,74158945,3150,3150,3150,3150,0
20241230,202900,74158945,3150,3150,3150,3150,0
20241230,202800,74158945,3150,3150,3150,3150,0
20241230,202700,74158945,3150,3150,3150,3150,0
20241230,202600,74158945,3150,3150,3150,3150,0
20241230,202500,74158945,3150,3150,3150,3150,0
20241230,202400,74158945,3150,3150,3150,3150,0
20241230,202300,74158945,3150,3150,3150,3150,0
20241230,202200,74158945,3150,3150,3150,3150,0
20241230,202100,74158945,3150,3150,3150,3150,0
20241230,202000,74158945,3150,3150,3150,3150,0
20241230,201900,74158945,3150,3150,3150,3150,0
20241230,201800,74158945,3150,3150,3150,3150,0
20241230,201700,74158945,3150,3150,3150,3150,0
20241230,201600,74158945,3150,3150,3150,3150,0
20241230,201500,74158945,3150,3150,3150,3150,0
20241230,201400,74158945,3150,3150,3150,3150,1039
20241230,201300,74158945,3150,3150,3150,3150,0
20241230,201200,74158945,3150,3150,3150,3150,0
20241230,201100,74158945,3150,3150,3150,3150,0
20241230,201000,74158945,3150,3150,3150,3150,0
20241230,200900,74158945,3150,3150,3150,3150,0
20241230,200800,74158945,3150,3150,3150,3150,0
20241230,200700,74158945,3150,3150,3150,3150,0
20241230,200600,74158945,3150,3150,3150,3150,0
20241230,200500,74158945,3150,3150,3150,3150,0
20241230,200400,74158945,3150,3150,3150,3150,0
20241230,200300,74158945,3150,3150,3150,3150,0
20241230,200200,74158945,3150,3150,3150,3150,0
20241230,200100,74158945,3150,3150,3150,3150,0
20241230,200000,74158945,3150,3150,3150,3150,0
20241230,195900,74158945,3150,3150,3150,3150,0
20241230,195800,74158945,3150,3150,3150,3150,0
20241230,195700,74158945,3150,3150,3150,3150,0
20241230,195600,74158945,3150,3150,3150,3150,0
20241230,195500,74158945,3150,3150,3150,3150,0
20241230,195400,74158945,3150,3150,3150,3150,0
20241230,195300,74158945,3150,3150,3150,3150,0
20241230,195200,74158945,3150,3150,3150,3150,0
20241230,195100,74158945,3150,3150,3150,3150,0
20241230,195000,74158945,3150,3150,3150,3150,0
20241230,194900,74158945,3150,3150,3150,3150,0
20241230,194800,74158945,3150,3150,3150,3150,0
20241230,194700,74158945,3150,3150,3150,3150,0
20241230,194600,74158945,3150,3150,3150,3150,0
20241230,194500,74158945,3150,3150,3150,3150,0
20241230,194400,74158945,3150,3150,3150,3150,1039
20241230,194300,74158945,3150,3150,3150,3150,0
20241230,194200,74158945,3150,3150,3150,3150,0
20241230,194100,74158945,3150,3150,3150,3150,0
20241230,194000,74158945,3150,3150,3150,3150,0
20241230,193900,74158945,3150,3150,3150,3150,0
20241230,193800,74158945,3150,3150,3150,3150,0
20241230,193700,74158945,3150,3150,3150,3150,0
20241230,193600,74158945,3150,3150,3150,3150,0
20241230,193500,74158945,3150,3150,3150,3150,0
20241230,193400,74158945,3150,3150,3150,3150,0
20241230,193300,74158945,3150,3150,3150,3150,0
20241230,193200,74158945,3150,3150,3150,3150,0
20241230,193100,74158945,3150,3150,3150,3150,0
20241230,193000,74158945,3150,3150,3150,3150,0
20241230,192900,74158945,3150,3150,3150,3150,0
20241230,192800,74158945,3150,3150,3150,3150,0
20241230,192700,74158945,3150,3150,3150,3150,0
20241230,192600,74158945,3150,3150,3150,3150,0
20241230,192500,74158945,3150,3150,3150,3150,0
20241230,192400,74158945,3150,3150,3150,3150,0
20241230,192300,74158945,3150,3150,3150,3150,0
20241230,192200,74158945,3150,3150,3150,3150,0
20241230,192100,74158945,3150,3150,3150,3150,0
20241230,192000,74158945,3150,3150,3150,3150,0
20241230,191900,74158945,3150,3150,3150,3150,0
20241230,191800,74158945,3150,3150,3150,3150,0
20241230,191700,74158945,3150,3150,3150,3150,0
20241230,191600,74158945,3150,3150,3150,3150,0
20241230,191500,74158945,3150,3150,3150,3150,0
20241230,191400,74158945,3150,3150,3150,3150,1039
20241230,191300,74158945,3150,3150,3150,3150,0
20241230,191200,74158945,3150,3150,3150,3150,0
20241230,191100,74158945,3150,3150,3150,3150,0
20241230,191000,74158945,3150,3150,3150,3150,0
20241230,190900,74158945,3150,3150,3150,3150,0
20241230,190800,74158945,3150,3150,3150,3150,0
20241230,190700,74158945,3150,3150,3150,3150,0
20241230,190600,74158945,3150,3150,3150,3150,0
20241230,190500,74158945,3150,3150,3150,3150,0
20241230,190400,74158945,3150,3150,3150,3150,0
20241230,190300,74158945,3150,3150,3150,3150,0
20241230,190200,74158945,3150,3150,3150,3150,0
20241230,190100,74158945,3150,3150,3150,3150,0
20241230,190000,74158945,3150,3150,3150,3150,0
20241230,185900,74158945,3150,3150,3150,3150,0
20241230,185800,74158945,3150,3150,3150,3150,0
20241230,185700,74158945,3150,3150,3150,3150,0
20241230,185600,74158945,3150,3150,3150,3150,0
20241230,185500,74158945,3150,3150,3150,3150,0
20241230,185400,74158945,3150,3150,3150,3150,0
20241230,185300,74158945,3150,3150,3150,3150,0
20241230,185200,74158945,3150,3150,3150,3150,0
20241230,185100,74158945,3150,3150,3150,3150,0
20241230,185000,74158945,3150,3150,3150,3150,0
20241230,184900,74158945,3150,3150,3150,3150,0
20241230,184800,74158945,3150,3150,3150,3150,0
20241230,184700,74158945,3150,3150,3150,3150,0
20241230,184600,74158945,3150,3150,3150,3150,0
20241230,184500,74158945,3150,3150,3150,3150,0
20241230,184400,74158945,3150,3150,3150,3150,1039
20241230,184300,74158945,3150,3150,3150,3150,0
20241230,184200,74158945,3150,3150,3150,3150,0
20241230,184100,74158945,3150,3150,3150,3150,0
20241230,184000,74158945,3150,3150,3150,3150,0
20241230,183900,74158945,3150,3150,3150,3150,0
20241230,183800,74158945,3150,3150,3150,3150,0
20241230,183700,74158945,3150,3150,3150,3150,0
20241230,183600,74158945,3150,3150,3150,3150,0
20241230,183500,74158945,3150,3150,3150,3150,0
20241230,183400,74158945,3150,3150,3150,3150,0
20241230,183300,74158945,3150,3150,3150,3150,0
20241230,183200,74158945,3150,3150,3150,3150,0
20241230,183100,74158945,3150,3150,3150,3150,0
20241230,183000,74158945,3150,3150,3150,3150,0
20241230,182900,74158945,3150,3150,3150,3150,0
20241230,182800,74158945,3150,3150,3150,3150,0
20241230,182700,74158945,3150,3150,3150,3150,0
20241230,182600,74158945,3150,3150,3150,3150,0
20241230,182500,74158945,3150,3150,3150,3150,0
20241230,182400,74158945,3150,3150,3150,3150,0
20241230,182300,74158945,3150,3150,3150,3150,0
20241230,182200,74158945,3150,3150,3150,3150,0
20241230,182100,74158945,3150,3150,3150,3150,0
20241230,182000,74158945,3150,3150,3150,3150,0
20241230,181900,74158945,3150,3150,3150,3150,0
20241230,181800,74158945,3150,3150,3150,3150,0
20241230,181700,74158945,3150,3150,3150,3150,0
20241230,181600,74158945,3150,3150,3150,3150,0
20241230,181500,74158945,3150,3150,3150,3150,0
20241230,181400,74158945,3150,3150,3150,3150,1039
20241230,181300,74158945,3150,3150,3150,3150,0
20241230,181200,74158945,3150,3150,3150,3150,0
20241230,181100,74158945,3150,3150,3150,3150,0
20241230,181000,74158945,3150,3150,3150,3150,0
20241230,180900,74158945,3150,3150,3150,3150,0
20241230,180800,74158945,3150,3150,3150,3150,0
20241230,180700,74158945,3150,3150,3150,3150,0
20241230,180600,74158945,3150,3150,3150,3150,0
20241230,180500,74158945,3150,3150,3150,3150,0
20241230,180400,74158945,3150,3150,3150,3150,0
20241230,180300,74158945,3150,3150,3150,3150,0
20241230,180200,74158945,3150,3150,3150,3150,0
20241230,180100,74158945,3150,3150,3150,3150,0
20241230,180000,74158945,3150,3150,3150,3150,0
20241230,175900,74158945,3150,3150,3150,3150,0
20241230,175800,74158945,3150,3150,3150,3150,0
20241230,175700,74158945,3150,3150,3150,3150,0
20241230,175600,74158945,3150,3150,3150,3150,0
20241230,175500,74158945,3150,3150,3150,3150,0
20241230,175400,74158945,3150,3150,3150,3150,0
20241230,175300,74158945,3150,3150,3150,3150,0
20241230,175200,74158945,3150,3150,3150,3150,0
20241230,175100,74158945,3150,3150,3150,3150,0
20241230,175000,74158945,3150,3150,3150,3150,0
20241230,174900,74158945,3150,3150,3150,3150,0
20241230,174800,74158945,3150,3150,3150,3150,0
20241230,174700,74158945,3150,3150,3150,3150,0
20241230,174600,74158945,3150,3150,3150,3150,0
20241230,174500,74158945,3150,3150,3150,3150,0
20241230,174400,74158945,3150,3150,3150,3150,1039
20241230,174300,74158945,3150,3150,3150,3150,0
20241230,174200,74158945,3150,3150,3150,3150,0
20241230,174100,74158945,3150,3150,3150,3150,0
20241230,174000,74158945,3150,3150,3150,3150,0
20241230,173900,74158945,3150,3150,3150,3150,0
20241230,173800,74158945,3150,3150,3150,3150,0
20241230,173700,74158945,3150,3150,3150,3150,0
20241230,173600,74158945,3150,3150,3150,3150,0
20241230,173500,74158945,3150,3150,3150,3150,0
20241230,173400,74158945,3150,3150,3150,3150,0
20241230,173300,74158945,3150,3150,3150,3150,0
20241230,173200,74158945,3150,3150,3150,3150,0
20241230,173100,74158945,3150,3150,3150,3150,0
20241230,173000,74158945,3150,3150,3150,3150,0
20241230,172900,74158945,3150,3150,3150,3150,0
20241230,172800,74158945,3150,3150,3150,3150,0
20241230,172700,74158945,3150,3150,3150,3150,0
20241230,172600,74158945,3150,3150,3150,3150,0
20241230,172500,74158945,3150,3150,3150,3150,0
20241230,172400,74158945,3150,3150,3150,3150,0
20241230,172300,74158945,3150,3150,3150,3150,0
20241230,172200,74158945,3150,3150,3150,3150,0
20241230,172100,74158945,3150,3150,3150,3150,0
20241230,172000,74158945,3150,3150,3150,3150,0
20241230,171900,74158945,3150,3150,3150,3150,0
20241230,171800,74158945,3150,3150,3150,3150,0
20241230,171700,74158945,3150,3150,3150,3150,0
20241230,171600,74158945,3150,3150,3150,3150,0
20241230,171500,74158945,3150,3150,3150,3150,0
20241230,171400,74158945,3150,3150,3150,3150,1039
20241230,171300,74158945,3150,3150,3150,3150,0
20241230,171200,74158945,3150,3150,3150,3150,0
20241230,171100,74158945,3150,3150,3150,3150,0
20241230,171000,74158945,3150,3150,3150,3150,0
20241230,170900,74158945,3150,3150,3150,3150,0
20241230,170800,74158945,3150,3150,3150,3150,0
20241230,170700,74158945,3150,3150,3150,3150,0
20241230,170600,74158945,3150,3150,3150,3150,0
20241230,170500,74158945,3150,3150,3150,3150,0
20241230,170400,74158945,3150,3150,3150,3150,0
20241230,170300,74158945,3150,3150,3150,3150,0
20241230,170200,74158945,3150,3150,3150,3150,0
20241230,170100,74158945,3150,3150,3150,3150,0
20241230,170000,74158945,3150,3150,3150,3150,0
20241230,165900,74158945,3150,3150,3150,3150,0
20241230,165800,74158945,3150,3150,3150,3150,0
20241230,165700,74158945,3150,3150,3150,3150,0
20241230,165600,74158945,3150,3150,3150,3150,0
20241230,165500,74158945,3150,3150,3150,3150,0
20241230,165400,74158945,3150,3150,3150,3150,0
20241230,165300,74158945,3150,3150,3150,3150,0
20241230,165200,74158945,3150,3150,3150,3150,0
20241230,165100,74158945,3150,3150,3150,3150,0
20241230,165000,74158945,3150,3150,3150,3150,0
20241230,164900,74158945,3150,3150,3150,3150,0
20241230,164800,74158945,3150,3150,3150,3150,0
20241230,164700,74158945,3150,3150,3150,3150,0
20241230,164600,74158945,3150,3150,3150,3150,0
20241230,164500,74158945,3150,3150,3150,3150,0
20241230,164400,74158945,3150,3150,3150,3150,1039
20241230,164300,74158945,3150,3150,3150,3150,0
20241230,164200,74158945,3150,3150,3150,3150,0
20241230,164100,74158945,3150,3150,3150,3150,0
20241230,164000,74158945,3150,3150,3150,3150,0
20241230,163900,74158945,3150,3150,3150,3150,0
20241230,163800,74158945,3150,3150,3150,3150,0
20241230,163700,74158945,3150,3150,3150,3150,0
20241230,163600,74158945,3150,3150,3150,3150,0
20241230,163500,74158945,3150,3150,3150,3150,0
20241230,163400,74158945,3150,3150,3150,3150,0
20241230,163300,74158945,3150,3150,3150,3150,0
20241230,163200,74158945,3150,3150,3150,3150,0
20241230,163100,74158945,3150,3150,3150,3150,0
20241230,163000,74158945,3150,3150,3150,3150,0
20241230,162900,74158945,3150,3150,3150,3150,0
20241230,162800,74158945,3150,3150,3150,3150,0
20241230,162700,74158945,3150,3150,3150,3150,0
20241230,162600,74158945,3150,3150,3150,3150,0
20241230,162500,74158945,3150,3150,3150,3150,0
20241230,162400,74158945,3150,3150,3150,3150,0
20241230,162300,74158945,3150,3150,3150,3150,0
20241230,162200,74158945,3150,3150,3150,3150,0
20241230,162100,74158945,3150,3150,3150,3150,0
20241230,162000,74158945,3150,3150,3150,3150,0
20241230,161900,74158945,3150,3150,3150,3150,0
20241230,161800,74158945,3150,3150,3150,3150,0
20241230,161700,74158945,3150,3150,3150,3150,0
20241230,161600,74158945,3150,3150,3150,3150,0
20241230,161500,74158945,3150,3150,3150,3150,0
20241230,161400,74158945,3150,3150,3150,3150,1039
20241230,161300,74158945,3150,3150,3150,3150,0
20241230,161200,74158945,3150,3150,3150,3150,0
20241230,161100,74158945,3150,3150,3150,3150,0
20241230,161000,74158945,3150,3150,3150,3150,0
20241230,160900,74158945,3150,3150,3150,3150,0
20241230,160800,74158945,3150,3150,3150,3150,0
20241230,160700,74158945,3150,3150,3150,3150,0
20241230,160600,74158945,3150,3150,3150,3150,0
20241230,160500,74158945,3150,3150,3150,3150,0
20241230,160400,74158945,3150,3150,3150,3150,0
20241230,160300,74158945,3150,3150,3150,3150,0
20241230,160200,74158945,3150,3150,3150,3150,0
20241230,160100,74158945,3150,3150,3150,3150,0
20241230,160000,74158945,3150,3150,3150,3150,0
20241230,155900,74158945,3150,3150,3150,3150,0
20241230,155800,74158945,3150,3150,3150,3150,0
20241230,155700,74158945,3150,3150,3150,3150,0
20241230,155600,74158945,3150,3150,3150,3150,0
20241230,155500,74158945,3150,3150,3150,3150,0
20241230,155400,74158945,3150,3150,3150,3150,0
20241230,155300,74158945,3150,3150,3150,3150,0
20241230,155200,74158945,3150,3150,3150,3150,0
20241230,155100,74158945,3150,3150,3150,3150,0
20241230,155000,74158945,3150,3150,3150,3150,0
20241230,154900,74158945,3150,3150,3150,3150,0
20241230,154800,74158945,3150,3150,3150,3150,0
20241230,154700,74158945,3150,3150,3150,3150,0
20241230,154600,74158945,3150,3150,3150,3150,0
20241230,154500,74158945,3150,3150,3150,3150,0
20241230,154400,74158945,3150,3150,3150,3150,1039
20241230,154300,74158945,3150,3150,3150,3150,0
20241230,154200,74158945,3150,3150,3150,3150,0
20241230,154100,74158945,3150,3150,3150,3150,0
20241230,154000,74158945,3150,3150,3150,3150,0
20241230,153900,74158945,3150,3150,3150,3150,0
20241230,153800,74158945,3150,3150,3150,3150,0
20241230,153700,74158945,3150,3150,3150,3150,0
20241230,153600,74158945,3150,3150,3150,3150,0
20241230,153500,74158945,3150,3150,3150,3150,0
20241230,153400,74158945,3150,3150,3150,3150,0
20241230,153300,74158945,3150,3150,3150,3150,0
20241230,153200,74158945,3150,3150,3150,3150,0
20241230,153100,74158945,3150,3150,3150,3150,0
20241230,153000,74158945,3150,3150,3150,3150,1039
20241230,152900,70886095,3130,3130,3130,3130,0
20241230,152800,70886095,3130,3130,3130,3130,0
20241230,152700,70886095,3130,3130,3130,3130,0
20241230,152600,70886095,3130,3130,3130,3130,0
20241230,152500,70886095,3130,3130,3130,3130,0
20241230,152400,70886095,3130,3130,3130,3130,0
20241230,152300,70886095,3130,3130,3130,3130,0
20241230,152200,70886095,3130,3130,3130,3130,0
20241230,152100,70886095,3130,3130,3130,3130,0
20241230,152000,70886095,3130,3130,3130,3130,0
20241230,151900,70886095,3130,3130,3130,3130,0
20241230,151800,70886095,3130,3130,3130,3130,0
20241230,151700,70886095,3130,3130,3130,3130,0
20241230,151600,70886095,3130,3130,3130,3130,0
20241230,151500,70886095,3130,3130,3130,3130,0
20241230,151400,70886095,3130,3130,3130,3130,0
20241230,151300,70886095,3130,3130,3130,3130,2
20241230,151200,70879835,3130,3130,3130,3130,15
20241230,151100,70832885,3125,3125,3125,3125,0
20241230,151000,70832885,3125,3125,3125,3125,40
20241230,150900,70707885,3125,3125,3125,3125,0
20241230,150800,70707885,3125,3125,3125,3125,0
20241230,150700,70707885,3125,3125,3125,3125,0
20241230,150600,70707885,3125,3125,3125,3125,0
20241230,150500,70707885,3125,3125,3125,3125,391
20241230,150400,69486010,3110,3110,3110,3110,0
20241230,150300,69486010,3110,3110,3110,3110,0
20241230,150200,69486010,3110,3110,3110,3110,0
20241230,150100,69486010,3110,3110,3110,3110,0
20241230,150000,69486010,3110,3110,3110,3110,0
20241230,145900,69486010,3110,3110,3110,3110,0
20241230,145800,69486010,3110,3110,3110,3110,0
20241230,145700,69486010,3110,3110,3110,3110,0
20241230,145600,69486010,3110,3110,3110,3110,0
20241230,145500,69486010,3110,3125,3125,3110,235
20241230,145400,68754215,3125,3125,3125,3125,0
20241230,145300,68754215,3125,3125,3125,3125,0
20241230,145200,68754215,3125,3125,3125,3125,0
20241230,145100,68754215,3125,3125,3125,3125,0
20241230,145000,68754215,3125,3125,3125,3125,0
20241230,144900,68754215,3125,3120,3125,3120,100
20241230,144800,68441720,3115,3115,3115,3115,0
20241230,144700,68441720,3115,3115,3115,3115,4
20241230,144600,68429260,3120,3120,3120,3120,40
20241230,144500,68304460,3125,3125,3125,3125,0
20241230,144400,68304460,3125,3125,3125,3125,0
20241230,144300,68304460,3125,3125,3125,3125,0
20241230,144200,68304460,3125,3125,3125,3125,0
20241230,144100,68304460,3125,3125,3125,3125,0
20241230,144000,68304460,3125,3125,3125,3125,0
20241230,143900,68304460,3125,3125,3125,3125,0
20241230,143800,68304460,3125,3125,3125,3125,0
20241230,143700,68304460,3125,3125,3125,3125,0
20241230,143600,68304460,3125,3125,3125,3125,0
20241230,143500,68304460,3125,3125,3125,3125,0
20241230,143400,68304460,3125,3125,3125,3125,3
20241230,143300,68295085,3125,3125,3125,3125,0
20241230,143200,68295085,3125,3125,3125,3125,0
20241230,143100,68295085,3125,3125,3125,3125,0
20241230,143000,68295085,3125,3125,3125,3125,0
20241230,142900,68295085,3125,3125,3125,3125,0
20241230,142800,68295085,3125,3125,3125,3125,0
20241230,142700,68295085,3125,3125,3125,3125,0
20241230,142600,68295085,3125,3125,3125,3125,0
20241230,142500,68295085,3125,3125,3125,3125,0
20241230,142400,68295085,3125,3125,3125,3125,0
20241230,142300,68295085,3125,3125,3125,3125,0
20241230,142200,68295085,3125,3125,3125,3125,0
20241230,142100,68295085,3125,3125,3125,3125,0
20241230,142000,68295085,3125,3125,3125,3125,0
20241230,141900,68295085,3125,3125,3125,3125,2
20241230,141800,68288835,3125,3125,3125,3125,0
20241230,141700,68288835,3125,3125,3125,3125,0
20241230,141600,68288835,3125,3125,3125,3125,0
20241230,141500,68288835,3125,3125,3125,3125,100
20241230,141400,67976335,3115,3115,3115,3115,0
20241230,141300,67976335,3115,3115,3115,3115,0
20241230,141200,67976335,3115,3115,3115,3110,211
20241230,141100,67319145,3115,3115,3115,3115,0
20241230,141000,67319145,3115,3115,3115,3115,2
20241230,140900,67312915,3115,3115,3115,3115,2
20241230,140800,67306685,3115,3115,3115,3115,0
20241230,140700,67306685,3115,3115,3115,3115,0
20241230,140600,67306685,3115,3115,3115,3115,0
20241230,140500,67306685,3115,3115,3115,3115,0
20241230,140400,67306685,3115,3115,3115,3115,0
20241230,140300,67306685,3115,3115,3115,3115,0
20241230,140200,67306685,3115,3115,3115,3115,0
20241230,140100,67306685,3115,3115,3115,3115,0
20241230,140000,67306685,3115,3115,3115,3115,0
20241230,135900,67306685,3115,3115,3115,3115,0
20241230,135800,67306685,3115,3115,3115,3115,0
20241230,135700,67306685,3115,3115,3115,3115,0
20241230,135600,67306685,3115,3115,3115,3115,0
20241230,135500,67306685,3115,3115,3115,3115,0
20241230,135400,67306685,3115,3115,3115,3115,0
20241230,135300,67306685,3115,3115,3115,3115,0
20241230,135200,67306685,3115,3115,3115,3115,27
20241230,135100,67222580,3115,3115,3115,3115,0
20241230,135000,67222580,3115,3115,3115,3115,0
20241230,134900,67222580,3115,3115,3115,3115,172
20241230,134800,66686800,3115,3115,3115,3115,0
20241230,134700,66686800,3115,3115,3115,3115,0
20241230,134600,66686800,3115,3115,3115,3115,0
20241230,134500,66686800,3115,3120,3120,3115,624
20241230,134400,64741680,3120,3120,3120,3120,0
20241230,134300,64741680,3120,3120,3120,3120,0
20241230,134200,64741680,3120,3120,3120,3120,0
20241230,134100,64741680,3120,3120,3120,3120,0
20241230,134000,64741680,3120,3120,3120,3120,0
20241230,133900,64741680,3120,3120,3120,3120,0
20241230,133800,64741680,3120,3120,3120,3120,0
20241230,133700,64741680,3120,3125,3125,3120,217
20241230,133600,64064595,3125,3125,3125,3125,0
20241230,133500,64064595,3125,3125,3125,3125,0
20241230,133400,64064595,3125,3130,3130,3125,500
20241230,133300,62502035,3135,3135,3135,3135,0
20241230,133200,62502035,3135,3135,3135,3135,0
20241230,133100,62502035,3135,3135,3135,3135,145
20241230,133000,62047460,3135,3135,3135,3135,64
20241230,132900,61846820,3145,3145,3145,3145,0
20241230,132800,61846820,3145,3145,3145,3145,0
20241230,132700,61846820,3145,3145,3145,3145,0
20241230,132600,61846820,3145,3145,3145,3145,0
20241230,132500,61846820,3145,3145,3145,3145,0
20241230,132400,61846820,3145,3145,3145,3145,0
20241230,132300,61846820,3145,3145,3145,3145,0
20241230,132200,61846820,3145,3145,3145,3145,0
20241230,132100,61846820,3145,3145,3145,3145,0
20241230,132000,61846820,3145,3145,3145,3145,0
20241230,131900,61846820,3145,3145,3145,3145,62
20241230,131800,61651830,3160,3160,3160,3160,0
20241230,131700,61651830,3160,3160,3160,3160,0
20241230,131600,61651830,3160,3160,3160,3160,0
20241230,131500,61651830,3160,3160,3160,3160,0
20241230,131400,61651830,3160,3160,3160,3160,0
20241230,131300,61651830,3160,3160,3160,3160,0
20241230,131200,61651830,3160,3160,3160,3160,0
20241230,131100,61651830,3160,3160,3160,3160,0
20241230,131000,61651830,3160,3160,3160,3160,0
20241230,130900,61651830,3160,3160,3160,3160,0
20241230,130800,61651830,3160,3160,3160,3160,0
20241230,130700,61651830,3160,3160,3160,3160,0
20241230,130600,61651830,3160,3160,3160,3160,0
20241230,130500,61651830,3160,3160,3160,3160,0
20241230,130400,61651830,3160,3160,3160,3160,1
20241230,130300,61648670,3160,3160,3160,3160,0
20241230,130200,61648670,3160,3160,3160,3160,47
20241230,130100,61500150,3160,3160,3160,3160,0
20241230,130000,61500150,3160,3160,3160,3160,0
20241230,125900,61500150,3160,3160,3160,3160,0
20241230,125800,61500150,3160,3160,3160,3160,0
20241230,125700,61500150,3160,3160,3160,3160,0
20241230,125600,61500150,3160,3160,3160,3160,15
20241230,125500,61452750,3160,3160,3160,3160,38
20241230,125400,61332670,3165,3165,3165,3165,0
20241230,125300,61332670,3165,3165,3165,3165,0
20241230,125200,61332670,3165,3165,3165,3165,0
20241230,125100,61332670,3165,3165,3165,3165,0
20241230,125000,61332670,3165,3165,3165,3165,0
20241230,124900,61332670,3165,3165,3165,3165,0
20241230,124800,61332670,3165,3165,3165,3165,0
20241230,124700,61332670,3165,3165,3165,3165,0
20241230,124600,61332670,3165,3165,3165,3165,0
20241230,124500,61332670,3165,3165,3165,3165,0
20241230,124400,61332670,3165,3165,3165,3165,1
20241230,124300,61329505,3165,3165,3165,3165,0
20241230,124200,61329505,3165,3165,3165,3165,0
20241230,124100,61329505,3165,3165,3165,3165,1
20241230,124000,61326340,3170,3170,3170,3170,0
20241230,123900,61326340,3170,3170,3170,3170,0
20241230,123800,61326340,3170,3170,3170,3170,0
20241230,123700,61326340,3170,3170,3170,3170,0
20241230,123600,61326340,3170,3170,3170,3170,0
20241230,123500,61326340,3170,3170,3170,3170,0
20241230,123400,61326340,3170,3170,3170,3170,0
20241230,123300,61326340,3170,3170,3170,3170,0
20241230,123200,61326340,3170,3170,3170,3170,0
20241230,123100,61326340,3170,3170,3170,3170,0
20241230,123000,61326340,3170,3170,3170,3170,0
20241230,122900,61326340,3170,3170,3170,3170,0
20241230,122800,61326340,3170,3170,3170,3170,0
20241230,122700,61326340,3170,3170,3170,3170,0
20241230,122600,61326340,3170,3170,3170,3170,0
20241230,122500,61326340,3170,3170,3170,3170,0
20241230,122400,61326340,3170,3170,3170,3170,0
20241230,122300,61326340,3170,3170,3170,3170,0
20241230,122200,61326340,3170,3155,3170,3155,300
20241230,122100,60376810,3130,3130,3130,3130,0
20241230,122000,60376810,3130,3130,3130,3130,0
20241230,121900,60376810,3130,3130,3130,3130,0
20241230,121800,60376810,3130,3130,3130,3130,0
20241230,121700,60376810,3130,3135,3135,3130,450
20241230,121600,58966895,3135,3135,3135,3135,401
20241230,121500,57709760,3170,3170,3170,3170,0
20241230,121400,57709760,3170,3170,3170,3170,0
20241230,121300,57709760,3170,3170,3170,3170,0
20241230,121200,57709760,3170,3170,3170,3170,0
20241230,121100,57709760,3170,3170,3170,3170,0
20241230,121000,57709760,3170,3170,3170,3170,0
20241230,120900,57709760,3170,3170,3170,3170,0
20241230,120800,57709760,3170,3170,3170,3170,0
20241230,120700,57709760,3170,3170,3170,3170,0
20241230,120600,57709760,3170,3170,3170,3170,269
20241230,120500,56857030,3190,3190,3190,3190,0
20241230,120400,56857030,3190,3190,3190,3190,0
20241230,120300,56857030,3190,3190,3190,3190,0
20241230,120200,56857030,3190,3190,3190,3190,0
20241230,120100,56857030,3190,3190,3190,3190,0
20241230,120000,56857030,3190,3190,3190,3190,0
20241230,115900,56857030,3190,3190,3190,3190,0
20241230,115800,56857030,3190,3190,3190,3190,0
20241230,115700,56857030,3190,3190,3190,3190,0
20241230,115600,56857030,3190,3190,3190,3190,0
20241230,115500,56857030,3190,3190,3190,3190,0
20241230,115400,56857030,3190,3190,3190,3190,0
20241230,115300,56857030,3190,3190,3190,3190,0
20241230,115200,56857030,3190,3190,3190,3190,0
20241230,115100,56857030,3190,3190,3190,3190,24
20241230,115000,56780470,3190,3190,3190,3190,0
20241230,114900,56780470,3190,3190,3190,3190,8
20241230,114800,56754950,3185,3160,3185,3160,7
20241230,114700,56732705,3185,3185,3185,3185,20
20241230,114600,56669005,3185,3185,3185,3185,9
20241230,114500,56640340,3190,3190,3190,3190,0
20241230,114400,56640340,3190,3190,3190,3190,0
20241230,114300,56640340,3190,3190,3190,3190,0
20241230,114200,56640340,3190,3190,3190,3190,0
20241230,114100,56640340,3190,3190,3190,3190,0
20241230,114000,56640340,3190,3190,3190,3190,0
20241230,113900,56640340,3190,3190,3190,3190,0
20241230,113800,56640340,3190,3190,3190,3190,0
20241230,113700,56640340,3190,3190,3190,3190,0
20241230,113600,56640340,3190,3190,3190,3190,0
20241230,113500,56640340,3190,3190,3190,3190,0
20241230,113400,56640340,3190,3190,3190,3190,0
20241230,113300,56640340,3190,3190,3190,3190,0
20241230,113200,56640340,3190,3190,3190,3190,0
20241230,113100,56640340,3190,3190,3190,3190,0
20241230,113000,56640340,3190,3190,3190,3190,0
20241230,112900,56640340,3190,3190,3190,3190,0
20241230,112800,56640340,3190,3190,3190,3190,0
20241230,112700,56640340,3190,3190,3190,3190,0
20241230,112600,56640340,3190,3190,3190,3190,0
20241230,112500,56640340,3190,3190,3190,3190,0
20241230,112400,56640340,3190,3190,3190,3190,0
20241230,112300,56640340,3190,3190,3190,3190,0
20241230,112200,56640340,3190,3190,3190,3190,0
20241230,112100,56640340,3190,3190,3190,3190,0
20241230,112000,56640340,3190,3190,3190,3190,0
20241230,111900,56640340,3190,3190,3190,3190,0
20241230,111800,56640340,3190,3190,3190,3190,0
20241230,111700,56640340,3190,3190,3190,3190,0
20241230,111600,56640340,3190,3190,3190,3190,0
20241230,111500,56640340,3190,3190,3190,3190,0
20241230,111400,56640340,3190,3190,3190,3190,0
20241230,111300,56640340,3190,3190,3190,3190,0
20241230,111200,56640340,3190,3190,3190,3190,0
20241230,111100,56640340,3190,3190,3190,3190,0
20241230,111000,56640340,3190,3190,3190,3190,0
20241230,110900,56640340,3190,3190,3190,3190,0
20241230,110800,56640340,3190,3190,3190,3190,0
20241230,110700,56640340,3190,3190,3190,3190,0
20241230,110600,56640340,3190,3190,3190,3190,0
20241230,110500,56640340,3190,3190,3190,3190,0
20241230,110400,56640340,3190,3190,3190,3190,0
20241230,110300,56640340,3190,3190,3190,3190,0
20241230,110200,56640340,3190,3190,3190,3190,0
20241230,110100,56640340,3190,3190,3190,3190,0
20241230,110000,56640340,3190,3190,3190,3190,0
20241230,105900,56640340,3190,3190,3190,3190,0
20241230,105800,56640340,3190,3190,3190,3190,0
20241230,105700,56640340,3190,3190,3190,3190,0
20241230,105600,56640340,3190,3190,3190,3190,17
20241230,105500,56586110,3190,3190,3190,3190,0
20241230,105400,56586110,3190,3190,3190,3190,0
20241230,105300,56586110,3190,3190,3190,3190,1
20241230,105200,56582920,3160,3160,3160,3160,0
20241230,105100,56582920,3160,3160,3160,3160,0
20241230,105000,56582920,3160,3160,3160,3160,0
20241230,104900,56582920,3160,3160,3160,3160,0
20241230,104800,56582920,3160,3160,3160,3160,0
20241230,104700,56582920,3160,3160,3160,3160,0
20241230,104600,56582920,3160,3160,3160,3160,0
20241230,104500,56582920,3160,3160,3160,3160,0
20241230,104400,56582920,3160,3160,3160,3160,0
20241230,104300,56582920,3160,3160,3160,3160,0
20241230,104200,56582920,3160,3160,3160,3160,1
20241230,104100,56579760,3175,3175,3175,3175,0
20241230,104000,56579760,3175,3175,3175,3175,0
20241230,103900,56579760,3175,3175,3175,3175,0
20241230,103800,56579760,3175,3175,3175,3175,0
20241230,103700,56579760,3175,3180,3180,3175,880
20241230,103600,53785065,3190,3190,3190,3190,0
20241230,103500,53785065,3190,3190,3190,3190,0
20241230,103400,53785065,3190,3190,3190,3190,0
20241230,103300,53785065,3190,3190,3190,3190,0
20241230,103200,53785065,3190,3190,3190,3190,0
20241230,103100,53785065,3190,3190,3190,3190,0
20241230,103000,53785065,3190,3190,3190,3190,9
20241230,102900,53756355,3190,3190,3190,3190,0
20241230,102800,53756355,3190,3190,3190,3190,0
20241230,102700,53756355,3190,3190,3190,3190,0
20241230,102600,53756355,3190,3190,3190,3190,0
20241230,102500,53756355,3190,3190,3190,3190,2
20241230,102400,53749975,3190,3190,3190,3190,0
20241230,102300,53749975,3190,3190,3190,3190,0
20241230,102200,53749975,3190,3190,3190,3190,16
20241230,102100,53698935,3180,3175,3180,3175,308
20241230,102000,52720945,3155,3155,3155,3155,0
20241230,101900,52720945,3155,3155,3155,3155,0
20241230,101800,52720945,3155,3155,3155,3155,0
20241230,101700,52720945,3155,3155,3155,3155,0
20241230,101600,52720945,3155,3155,3155,3155,0
20241230,101500,52720945,3155,3155,3155,3155,0
20241230,101400,52720945,3155,3155,3155,3155,0
20241230,101300,52720945,3155,3145,3160,3145,15710
20241230,101200,3312655,3140,3140,3140,3140,0
20241230,101100,3312655,3140,3140,3140,3140,0
20241230,101000,3312655,3140,3140,3140,3140,333
20241230,100900,2267035,3140,3140,3140,3140,0
20241230,100800,2267035,3140,3140,3140,3140,0
20241230,100700,2267035,3140,3140,3140,3140,0
20241230,100600,2267035,3140,3140,3140,3140,0
20241230,100500,2267035,3140,3140,3140,3140,0
20241230,100400,2267035,3140,3140,3140,3140,1
20241230,100300,2263895,3135,3135,3135,3135,0
20241230,100200,2263895,3135,3135,3135,3135,0
20241230,100100,2263895,3135,3135,3135,3135,0
20241230,100000,2263895,3135,3135,3135,3135,0
20241230,095900,2263895,3135,3135,3135,3135,37
20241230,095800,2147900,3140,3135,3140,3135,111
20241230,095700,1799365,3135,3135,3135,3135,0
20241230,095600,1799365,3135,3135,3135,3135,0
20241230,095500,1799365,3135,3135,3135,3135,0
20241230,095400,1799365,3135,3135,3135,3135,0
20241230,095300,1799365,3135,3135,3135,3135,0
20241230,095200,1799365,3135,3135,3135,3135,0
20241230,095100,1799365,3135,3135,3135,3135,0
20241230,095000,1799365,3135,3135,3135,3135,0
20241230,094900,1799365,3135,3135,3135,3135,2
20241230,094800,1793095,3140,3135,3140,3135,5
20241230,094700,1777400,3140,3140,3140,3140,1
20241230,094600,1774260,3135,3135,3135,3135,0
20241230,094500,1774260,3135,3135,3135,3135,0
20241230,094400,1774260,3135,3135,3135,3135,0
20241230,094300,1774260,3135,3135,3135,3135,0
20241230,094200,1774260,3135,3135,3135,3135,0
20241230,094100,1774260,3135,3140,3140,3135,101
20241230,094000,1457125,3140,3140,3140,3140,0
20241230,093900,1457125,3140,3140,3140,3140,0
20241230,093800,1457125,3140,3140,3140,3140,2
20241230,093700,1450845,3140,3140,3140,3140,0
20241230,093600,1450845,3140,3140,3140,3140,0
20241230,093500,1450845,3140,3140,3140,3140,1
20241230,093400,1447705,3140,3140,3140,3140,50
20241230,093300,1290705,3135,3135,3135,3135,50
20241230,093200,1133955,3125,3125,3125,3125,0
20241230,093100,1133955,3125,3125,3125,3125,0
20241230,093000,1133955,3125,3125,3125,3125,0
20241230,092900,1133955,3125,3125,3125,3125,0
20241230,092800,1133955,3125,3125,3125,3125,0
20241230,092700,1133955,3125,3125,3125,3125,0
20241230,092600,1133955,3125,3125,3125,3125,0
20241230,092500,1133955,3125,3125,3125,3125,0
20241230,092400,1133955,3125,3125,3125,3125,0
20241230,092300,1133955,3125,3125,3125,3125,0
20241230,092200,1133955,3125,3125,3125,3125,0
20241230,092100,1133955,3125,3125,3125,3125,0
20241230,092000,1133955,3125,3125,3125,3125,0
20241230,091900,1133955,3125,3125,3125,3125,0
20241230,091800,1133955,3125,3125,3125,3125,0
20241230,091700,1133955,3125,3125,3125,3125,0
20241230,091600,1133955,3125,3125,3125,3125,0
20241230,091500,1133955,3125,3125,3125,3125,0
20241230,091400,1133955,3125,3125,3125,3125,0
20241230,091300,1133955,3125,3125,3125,3125,0
20241230,091200,1133955,3125,3125,3125,3125,87
20241230,091100,862080,3130,3130,3130,3130,20
20241230,091000,799480,3160,3160,3160,3160,0
20241230,090900,799480,3160,3160,3160,3160,0
20241230,090800,799480,3160,3160,3160,3160,0
20241230,090700,799480,3160,3160,3160,3160,0
20241230,090600,799480,3160,3160,3160,3160,0
20241230,090500,799480,3160,3160,3160,3160,0
20241230,090400,799480,3160,3160,3160,3160,0
20241230,090300,799480,3160,3160,3160,3160,0
20241230,090200,799480,3160,3160,3160,3160,54
20241230,090100,628840,3160,3160,3160,3160,95
20241230,090000,328640,3160,3160,3160,3160,104