KissMeData/354200/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,212700,111689355,2155,2155,2155,2155,1559
20241223,212600,111689355,2155,2155,2155,2155,0
20241223,212500,111689355,2155,2155,2155,2155,0
20241223,212400,111689355,2155,2155,2155,2155,0
20241223,212300,111689355,2155,2155,2155,2155,0
20241223,212200,111689355,2155,2155,2155,2155,0
20241223,212100,111689355,2155,2155,2155,2155,0
20241223,212000,111689355,2155,2155,2155,2155,0
20241223,211900,111689355,2155,2155,2155,2155,0
20241223,211800,111689355,2155,2155,2155,2155,0
20241223,211700,111689355,2155,2155,2155,2155,0
20241223,211600,111689355,2155,2155,2155,2155,0
20241223,211500,111689355,2155,2155,2155,2155,0
20241223,211400,111689355,2155,2155,2155,2155,0
20241223,211300,111689355,2155,2155,2155,2155,0
20241223,211200,111689355,2155,2155,2155,2155,0
20241223,211100,111689355,2155,2155,2155,2155,0
20241223,211000,111689355,2155,2155,2155,2155,0
20241223,210900,111689355,2155,2155,2155,2155,0
20241223,210800,111689355,2155,2155,2155,2155,0
20241223,210700,111689355,2155,2155,2155,2155,0
20241223,210600,111689355,2155,2155,2155,2155,0
20241223,210500,111689355,2155,2155,2155,2155,0
20241223,210400,111689355,2155,2155,2155,2155,0
20241223,210300,111689355,2155,2155,2155,2155,0
20241223,210200,111689355,2155,2155,2155,2155,0
20241223,210100,111689355,2155,2155,2155,2155,0
20241223,210000,111689355,2155,2155,2155,2155,0
20241223,205900,111689355,2155,2155,2155,2155,0
20241223,205800,111689355,2155,2155,2155,2155,0
20241223,205700,111689355,2155,2155,2155,2155,1559
20241223,205600,111689355,2155,2155,2155,2155,0
20241223,205500,111689355,2155,2155,2155,2155,0
20241223,205400,111689355,2155,2155,2155,2155,0
20241223,205300,111689355,2155,2155,2155,2155,0
20241223,205200,111689355,2155,2155,2155,2155,0
20241223,205100,111689355,2155,2155,2155,2155,0
20241223,205000,111689355,2155,2155,2155,2155,0
20241223,204900,111689355,2155,2155,2155,2155,0
20241223,204800,111689355,2155,2155,2155,2155,0
20241223,204700,111689355,2155,2155,2155,2155,0
20241223,204600,111689355,2155,2155,2155,2155,0
20241223,204500,111689355,2155,2155,2155,2155,0
20241223,204400,111689355,2155,2155,2155,2155,0
20241223,204300,111689355,2155,2155,2155,2155,0
20241223,204200,111689355,2155,2155,2155,2155,0
20241223,204100,111689355,2155,2155,2155,2155,0
20241223,204000,111689355,2155,2155,2155,2155,0
20241223,203900,111689355,2155,2155,2155,2155,0
20241223,203800,111689355,2155,2155,2155,2155,0
20241223,203700,111689355,2155,2155,2155,2155,0
20241223,203600,111689355,2155,2155,2155,2155,0
20241223,203500,111689355,2155,2155,2155,2155,0
20241223,203400,111689355,2155,2155,2155,2155,0
20241223,203300,111689355,2155,2155,2155,2155,0
20241223,203200,111689355,2155,2155,2155,2155,0
20241223,203100,111689355,2155,2155,2155,2155,0
20241223,203000,111689355,2155,2155,2155,2155,0
20241223,202900,111689355,2155,2155,2155,2155,0
20241223,202800,111689355,2155,2155,2155,2155,0
20241223,202700,111689355,2155,2155,2155,2155,1559
20241223,202600,111689355,2155,2155,2155,2155,0
20241223,202500,111689355,2155,2155,2155,2155,0
20241223,202400,111689355,2155,2155,2155,2155,0
20241223,202300,111689355,2155,2155,2155,2155,0
20241223,202200,111689355,2155,2155,2155,2155,0
20241223,202100,111689355,2155,2155,2155,2155,0
20241223,202000,111689355,2155,2155,2155,2155,0
20241223,201900,111689355,2155,2155,2155,2155,0
20241223,201800,111689355,2155,2155,2155,2155,0
20241223,201700,111689355,2155,2155,2155,2155,0
20241223,201600,111689355,2155,2155,2155,2155,0
20241223,201500,111689355,2155,2155,2155,2155,0
20241223,201400,111689355,2155,2155,2155,2155,0
20241223,201300,111689355,2155,2155,2155,2155,0
20241223,201200,111689355,2155,2155,2155,2155,0
20241223,201100,111689355,2155,2155,2155,2155,0
20241223,201000,111689355,2155,2155,2155,2155,0
20241223,200900,111689355,2155,2155,2155,2155,0
20241223,200800,111689355,2155,2155,2155,2155,0
20241223,200700,111689355,2155,2155,2155,2155,0
20241223,200600,111689355,2155,2155,2155,2155,0
20241223,200500,111689355,2155,2155,2155,2155,0
20241223,200400,111689355,2155,2155,2155,2155,0
20241223,200300,111689355,2155,2155,2155,2155,0
20241223,200200,111689355,2155,2155,2155,2155,0
20241223,200100,111689355,2155,2155,2155,2155,0
20241223,200000,111689355,2155,2155,2155,2155,0
20241223,195900,111689355,2155,2155,2155,2155,0
20241223,195800,111689355,2155,2155,2155,2155,0
20241223,195700,111689355,2155,2155,2155,2155,1559
20241223,195600,111689355,2155,2155,2155,2155,0
20241223,195500,111689355,2155,2155,2155,2155,0
20241223,195400,111689355,2155,2155,2155,2155,0
20241223,195300,111689355,2155,2155,2155,2155,0
20241223,195200,111689355,2155,2155,2155,2155,0
20241223,195100,111689355,2155,2155,2155,2155,0
20241223,195000,111689355,2155,2155,2155,2155,0
20241223,194900,111689355,2155,2155,2155,2155,0
20241223,194800,111689355,2155,2155,2155,2155,0
20241223,194700,111689355,2155,2155,2155,2155,0
20241223,194600,111689355,2155,2155,2155,2155,0
20241223,194500,111689355,2155,2155,2155,2155,0
20241223,194400,111689355,2155,2155,2155,2155,0
20241223,194300,111689355,2155,2155,2155,2155,0
20241223,194200,111689355,2155,2155,2155,2155,0
20241223,194100,111689355,2155,2155,2155,2155,0
20241223,194000,111689355,2155,2155,2155,2155,0
20241223,193900,111689355,2155,2155,2155,2155,0
20241223,193800,111689355,2155,2155,2155,2155,0
20241223,193700,111689355,2155,2155,2155,2155,0
20241223,193600,111689355,2155,2155,2155,2155,0
20241223,193500,111689355,2155,2155,2155,2155,0
20241223,193400,111689355,2155,2155,2155,2155,0
20241223,193300,111689355,2155,2155,2155,2155,0
20241223,193200,111689355,2155,2155,2155,2155,0
20241223,193100,111689355,2155,2155,2155,2155,0
20241223,193000,111689355,2155,2155,2155,2155,0
20241223,192900,111689355,2155,2155,2155,2155,0
20241223,192800,111689355,2155,2155,2155,2155,0
20241223,192700,111689355,2155,2155,2155,2155,1559
20241223,192600,111689355,2155,2155,2155,2155,0
20241223,192500,111689355,2155,2155,2155,2155,0
20241223,192400,111689355,2155,2155,2155,2155,0
20241223,192300,111689355,2155,2155,2155,2155,0
20241223,192200,111689355,2155,2155,2155,2155,0
20241223,192100,111689355,2155,2155,2155,2155,0
20241223,192000,111689355,2155,2155,2155,2155,0
20241223,191900,111689355,2155,2155,2155,2155,0
20241223,191800,111689355,2155,2155,2155,2155,0
20241223,191700,111689355,2155,2155,2155,2155,0
20241223,191600,111689355,2155,2155,2155,2155,0
20241223,191500,111689355,2155,2155,2155,2155,0
20241223,191400,111689355,2155,2155,2155,2155,0
20241223,191300,111689355,2155,2155,2155,2155,0
20241223,191200,111689355,2155,2155,2155,2155,0
20241223,191100,111689355,2155,2155,2155,2155,0
20241223,191000,111689355,2155,2155,2155,2155,0
20241223,190900,111689355,2155,2155,2155,2155,0
20241223,190800,111689355,2155,2155,2155,2155,0
20241223,190700,111689355,2155,2155,2155,2155,0
20241223,190600,111689355,2155,2155,2155,2155,0
20241223,190500,111689355,2155,2155,2155,2155,0
20241223,190400,111689355,2155,2155,2155,2155,0
20241223,190300,111689355,2155,2155,2155,2155,0
20241223,190200,111689355,2155,2155,2155,2155,0
20241223,190100,111689355,2155,2155,2155,2155,0
20241223,190000,111689355,2155,2155,2155,2155,0
20241223,185900,111689355,2155,2155,2155,2155,0
20241223,185800,111689355,2155,2155,2155,2155,0
20241223,185700,111689355,2155,2155,2155,2155,1559
20241223,185600,111689355,2155,2155,2155,2155,0
20241223,185500,111689355,2155,2155,2155,2155,0
20241223,185400,111689355,2155,2155,2155,2155,0
20241223,185300,111689355,2155,2155,2155,2155,0
20241223,185200,111689355,2155,2155,2155,2155,0
20241223,185100,111689355,2155,2155,2155,2155,0
20241223,185000,111689355,2155,2155,2155,2155,0
20241223,184900,111689355,2155,2155,2155,2155,0
20241223,184800,111689355,2155,2155,2155,2155,0
20241223,184700,111689355,2155,2155,2155,2155,0
20241223,184600,111689355,2155,2155,2155,2155,0
20241223,184500,111689355,2155,2155,2155,2155,0
20241223,184400,111689355,2155,2155,2155,2155,0
20241223,184300,111689355,2155,2155,2155,2155,0
20241223,184200,111689355,2155,2155,2155,2155,0
20241223,184100,111689355,2155,2155,2155,2155,0
20241223,184000,111689355,2155,2155,2155,2155,0
20241223,183900,111689355,2155,2155,2155,2155,0
20241223,183800,111689355,2155,2155,2155,2155,0
20241223,183700,111689355,2155,2155,2155,2155,0
20241223,183600,111689355,2155,2155,2155,2155,0
20241223,183500,111689355,2155,2155,2155,2155,0
20241223,183400,111689355,2155,2155,2155,2155,0
20241223,183300,111689355,2155,2155,2155,2155,0
20241223,183200,111689355,2155,2155,2155,2155,0
20241223,183100,111689355,2155,2155,2155,2155,0
20241223,183000,111689355,2155,2155,2155,2155,0
20241223,182900,111689355,2155,2155,2155,2155,0
20241223,182800,111689355,2155,2155,2155,2155,0
20241223,182700,111689355,2155,2155,2155,2155,1559
20241223,182600,111689355,2155,2155,2155,2155,0
20241223,182500,111689355,2155,2155,2155,2155,0
20241223,182400,111689355,2155,2155,2155,2155,0
20241223,182300,111689355,2155,2155,2155,2155,0
20241223,182200,111689355,2155,2155,2155,2155,0
20241223,182100,111689355,2155,2155,2155,2155,0
20241223,182000,111689355,2155,2155,2155,2155,0
20241223,181900,111689355,2155,2155,2155,2155,0
20241223,181800,111689355,2155,2155,2155,2155,0
20241223,181700,111689355,2155,2155,2155,2155,0
20241223,181600,111689355,2155,2155,2155,2155,0
20241223,181500,111689355,2155,2155,2155,2155,0
20241223,181400,111689355,2155,2155,2155,2155,0
20241223,181300,111689355,2155,2155,2155,2155,0
20241223,181200,111689355,2155,2155,2155,2155,0
20241223,181100,111689355,2155,2155,2155,2155,0
20241223,181000,111689355,2155,2155,2155,2155,0
20241223,180900,111689355,2155,2155,2155,2155,0
20241223,180800,111689355,2155,2155,2155,2155,0
20241223,180700,111689355,2155,2155,2155,2155,0
20241223,180600,111689355,2155,2155,2155,2155,0
20241223,180500,111689355,2155,2155,2155,2155,0
20241223,180400,111689355,2155,2155,2155,2155,0
20241223,180300,111689355,2155,2155,2155,2155,0
20241223,180200,111689355,2155,2155,2155,2155,0
20241223,180100,111689355,2155,2155,2155,2155,0
20241223,180000,111689355,2155,2155,2155,2155,0
20241223,175900,111689355,2155,2155,2155,2155,0
20241223,175800,111689355,2155,2155,2155,2155,0
20241223,175700,111689355,2155,2155,2155,2155,1559
20241223,175600,111689355,2155,2155,2155,2155,0
20241223,175500,111689355,2155,2155,2155,2155,0
20241223,175400,111689355,2155,2155,2155,2155,0
20241223,175300,111689355,2155,2155,2155,2155,0
20241223,175200,111689355,2155,2155,2155,2155,0
20241223,175100,111689355,2155,2155,2155,2155,0
20241223,175000,111689355,2155,2155,2155,2155,0
20241223,174900,111689355,2155,2155,2155,2155,0
20241223,174800,111689355,2155,2155,2155,2155,0
20241223,174700,111689355,2155,2155,2155,2155,0
20241223,174600,111689355,2155,2155,2155,2155,0
20241223,174500,111689355,2155,2155,2155,2155,0
20241223,174400,111689355,2155,2155,2155,2155,0
20241223,174300,111689355,2155,2155,2155,2155,0
20241223,174200,111689355,2155,2155,2155,2155,0
20241223,174100,111689355,2155,2155,2155,2155,0
20241223,174000,111689355,2155,2155,2155,2155,0
20241223,173900,111689355,2155,2155,2155,2155,0
20241223,173800,111689355,2155,2155,2155,2155,0
20241223,173700,111689355,2155,2155,2155,2155,0
20241223,173600,111689355,2155,2155,2155,2155,0
20241223,173500,111689355,2155,2155,2155,2155,0
20241223,173400,111689355,2155,2155,2155,2155,0
20241223,173300,111689355,2155,2155,2155,2155,0
20241223,173200,111689355,2155,2155,2155,2155,0
20241223,173100,111689355,2155,2155,2155,2155,0
20241223,173000,111689355,2155,2155,2155,2155,0
20241223,172900,111689355,2155,2155,2155,2155,0
20241223,172800,111689355,2155,2155,2155,2155,0
20241223,172700,111689355,2155,2155,2155,2155,1559
20241223,172600,111689355,2155,2155,2155,2155,0
20241223,172500,111689355,2155,2155,2155,2155,0
20241223,172400,111689355,2155,2155,2155,2155,0
20241223,172300,111689355,2155,2155,2155,2155,0
20241223,172200,111689355,2155,2155,2155,2155,0
20241223,172100,111689355,2155,2155,2155,2155,0
20241223,172000,111689355,2155,2155,2155,2155,0
20241223,171900,111689355,2155,2155,2155,2155,0
20241223,171800,111689355,2155,2155,2155,2155,0
20241223,171700,111689355,2155,2155,2155,2155,0
20241223,171600,111689355,2155,2155,2155,2155,0
20241223,171500,111689355,2155,2155,2155,2155,0
20241223,171400,111689355,2155,2155,2155,2155,0
20241223,171300,111689355,2155,2155,2155,2155,0
20241223,171200,111689355,2155,2155,2155,2155,0
20241223,171100,111689355,2155,2155,2155,2155,0
20241223,171000,111689355,2155,2155,2155,2155,0
20241223,170900,111689355,2155,2155,2155,2155,0
20241223,170800,111689355,2155,2155,2155,2155,0
20241223,170700,111689355,2155,2155,2155,2155,0
20241223,170600,111689355,2155,2155,2155,2155,0
20241223,170500,111689355,2155,2155,2155,2155,0
20241223,170400,111689355,2155,2155,2155,2155,0
20241223,170300,111689355,2155,2155,2155,2155,0
20241223,170200,111689355,2155,2155,2155,2155,0
20241223,170100,111689355,2155,2155,2155,2155,0
20241223,170000,111689355,2155,2155,2155,2155,0
20241223,165900,111689355,2155,2155,2155,2155,0
20241223,165800,111689355,2155,2155,2155,2155,0
20241223,165700,111689355,2155,2155,2155,2155,1559
20241223,165600,111689355,2155,2155,2155,2155,0
20241223,165500,111689355,2155,2155,2155,2155,0
20241223,165400,111689355,2155,2155,2155,2155,0
20241223,165300,111689355,2155,2155,2155,2155,0
20241223,165200,111689355,2155,2155,2155,2155,0
20241223,165100,111689355,2155,2155,2155,2155,0
20241223,165000,111689355,2155,2155,2155,2155,0
20241223,164900,111689355,2155,2155,2155,2155,0
20241223,164800,111689355,2155,2155,2155,2155,0
20241223,164700,111689355,2155,2155,2155,2155,0
20241223,164600,111689355,2155,2155,2155,2155,0
20241223,164500,111689355,2155,2155,2155,2155,0
20241223,164400,111689355,2155,2155,2155,2155,0
20241223,164300,111689355,2155,2155,2155,2155,0
20241223,164200,111689355,2155,2155,2155,2155,0
20241223,164100,111689355,2155,2155,2155,2155,0
20241223,164000,111689355,2155,2155,2155,2155,0
20241223,163900,111689355,2155,2155,2155,2155,0
20241223,163800,111689355,2155,2155,2155,2155,0
20241223,163700,111689355,2155,2155,2155,2155,0
20241223,163600,111689355,2155,2155,2155,2155,0
20241223,163500,111689355,2155,2155,2155,2155,0
20241223,163400,111689355,2155,2155,2155,2155,0
20241223,163300,111689355,2155,2155,2155,2155,0
20241223,163200,111689355,2155,2155,2155,2155,0
20241223,163100,111689355,2155,2155,2155,2155,0
20241223,163000,111689355,2155,2155,2155,2155,0
20241223,162900,111689355,2155,2155,2155,2155,0
20241223,162800,111689355,2155,2155,2155,2155,0
20241223,162700,111689355,2155,2155,2155,2155,1559
20241223,162600,111689355,2155,2155,2155,2155,0
20241223,162500,111689355,2155,2155,2155,2155,0
20241223,162400,111689355,2155,2155,2155,2155,0
20241223,162300,111689355,2155,2155,2155,2155,0
20241223,162200,111689355,2155,2155,2155,2155,0
20241223,162100,111689355,2155,2155,2155,2155,0
20241223,162000,111689355,2155,2155,2155,2155,0
20241223,161900,111689355,2155,2155,2155,2155,0
20241223,161800,111689355,2155,2155,2155,2155,0
20241223,161700,111689355,2155,2155,2155,2155,0
20241223,161600,111689355,2155,2155,2155,2155,0
20241223,161500,111689355,2155,2155,2155,2155,0
20241223,161400,111689355,2155,2155,2155,2155,0
20241223,161300,111689355,2155,2155,2155,2155,0
20241223,161200,111689355,2155,2155,2155,2155,0
20241223,161100,111689355,2155,2155,2155,2155,0
20241223,161000,111689355,2155,2155,2155,2155,0
20241223,160900,111689355,2155,2155,2155,2155,0
20241223,160800,111689355,2155,2155,2155,2155,0
20241223,160700,111689355,2155,2155,2155,2155,0
20241223,160600,111689355,2155,2155,2155,2155,0
20241223,160500,111689355,2155,2155,2155,2155,0
20241223,160400,111689355,2155,2155,2155,2155,0
20241223,160300,111689355,2155,2155,2155,2155,0
20241223,160200,111689355,2155,2155,2155,2155,0
20241223,160100,111689355,2155,2155,2155,2155,0
20241223,160000,111689355,2155,2155,2155,2155,0
20241223,155900,111689355,2155,2155,2155,2155,0
20241223,155800,111689355,2155,2155,2155,2155,0
20241223,155700,111689355,2155,2155,2155,2155,1559
20241223,155600,111689355,2155,2155,2155,2155,0
20241223,155500,111689355,2155,2155,2155,2155,0
20241223,155400,111689355,2155,2155,2155,2155,0
20241223,155300,111689355,2155,2155,2155,2155,0
20241223,155200,111689355,2155,2155,2155,2155,0
20241223,155100,111689355,2155,2155,2155,2155,0
20241223,155000,111689355,2155,2155,2155,2155,0
20241223,154900,111689355,2155,2155,2155,2155,0
20241223,154800,111689355,2155,2155,2155,2155,0
20241223,154700,111689355,2155,2155,2155,2155,0
20241223,154600,111689355,2155,2155,2155,2155,0
20241223,154500,111689355,2155,2155,2155,2155,0
20241223,154400,111689355,2155,2155,2155,2155,0
20241223,154300,111689355,2155,2155,2155,2155,0
20241223,154200,111689355,2155,2155,2155,2155,0
20241223,154100,111689355,2155,2155,2155,2155,0
20241223,154000,111689355,2155,2155,2155,2155,0
20241223,153900,111689355,2155,2155,2155,2155,0
20241223,153800,111689355,2155,2155,2155,2155,0
20241223,153700,111689355,2155,2155,2155,2155,0
20241223,153600,111689355,2155,2155,2155,2155,0
20241223,153500,111689355,2155,2155,2155,2155,0
20241223,153400,111689355,2155,2155,2155,2155,0
20241223,153300,111689355,2155,2155,2155,2155,0
20241223,153200,111689355,2155,2155,2155,2155,0
20241223,153100,111689355,2155,2155,2155,2155,0
20241223,153000,111689355,2155,2155,2155,2155,1559
20241223,152900,108329710,2205,2205,2205,2205,0
20241223,152800,108329710,2205,2205,2205,2205,0
20241223,152700,108329710,2205,2205,2205,2205,0
20241223,152600,108329710,2205,2205,2205,2205,0
20241223,152500,108329710,2205,2205,2205,2205,0
20241223,152400,108329710,2205,2205,2205,2205,0
20241223,152300,108329710,2205,2205,2205,2205,0
20241223,152200,108329710,2205,2205,2205,2205,0
20241223,152100,108329710,2205,2205,2205,2205,0
20241223,152000,108329710,2205,2205,2205,2205,0
20241223,151900,108329710,2205,2205,2205,2205,0
20241223,151800,108329710,2205,2205,2205,2205,0
20241223,151700,108329710,2205,2205,2205,2205,0
20241223,151600,108329710,2205,2205,2205,2205,0
20241223,151500,108329710,2205,2205,2205,2205,3
20241223,151400,108323095,2180,2180,2180,2180,0
20241223,151300,108323095,2180,2205,2205,2180,558
20241223,151200,107104130,2205,2205,2205,2205,20
20241223,151100,107060030,2205,2205,2205,2205,0
20241223,151000,107060030,2205,2205,2205,2205,0
20241223,150900,107060030,2205,2205,2205,2205,0
20241223,150800,107060030,2205,2205,2205,2205,0
20241223,150700,107060030,2205,2205,2205,2205,18
20241223,150600,107020340,2205,2205,2205,2205,0
20241223,150500,107020340,2205,2205,2205,2205,1
20241223,150400,107018135,2200,2200,2200,2200,0
20241223,150300,107018135,2200,2200,2200,2200,805
20241223,150200,105247135,2205,2205,2205,2205,1
20241223,150100,105244930,2185,2185,2185,2185,200
20241223,150000,104807930,2205,2205,2205,2205,1
20241223,145900,104805725,2205,2205,2205,2205,0
20241223,145800,104805725,2205,2205,2205,2205,0
20241223,145700,104805725,2205,2200,2205,2200,301
20241223,145600,104143520,2200,2200,2200,2200,666
20241223,145500,102678320,2200,2200,2200,2200,300
20241223,145400,102018320,2200,2200,2200,2200,518
20241223,145300,100878720,2200,2200,2200,2200,0
20241223,145200,100878720,2200,2200,2200,2200,2
20241223,145100,100874320,2200,2200,2200,2200,0
20241223,145000,100874320,2200,2200,2200,2200,0
20241223,144900,100874320,2200,2200,2200,2200,0
20241223,144800,100874320,2200,2200,2200,2200,0
20241223,144700,100874320,2200,2200,2200,2200,0
20241223,144600,100874320,2200,2200,2200,2200,10
20241223,144500,100852320,2200,2200,2200,2200,0
20241223,144400,100852320,2200,2200,2200,2200,1
20241223,144300,100850120,2200,2200,2200,2200,0
20241223,144200,100850120,2200,2200,2200,2200,0
20241223,144100,100850120,2200,2200,2200,2200,4
20241223,144000,100841320,2200,2200,2200,2200,0
20241223,143900,100841320,2200,2200,2200,2200,0
20241223,143800,100841320,2200,2200,2200,2200,0
20241223,143700,100841320,2200,2200,2200,2200,0
20241223,143600,100841320,2200,2200,2200,2200,0
20241223,143500,100841320,2200,2200,2200,2200,0
20241223,143400,100841320,2200,2200,2200,2200,0
20241223,143300,100841320,2200,2200,2200,2200,0
20241223,143200,100841320,2200,2200,2200,2200,0
20241223,143100,100841320,2200,2200,2200,2200,0
20241223,143000,100841320,2200,2200,2200,2200,0
20241223,142900,100841320,2200,2200,2200,2200,0
20241223,142800,100841320,2200,2200,2200,2200,0
20241223,142700,100841320,2200,2200,2200,2200,0
20241223,142600,100841320,2200,2200,2200,2200,0
20241223,142500,100841320,2200,2200,2200,2200,0
20241223,142400,100841320,2200,2200,2200,2200,0
20241223,142300,100841320,2200,2200,2200,2200,0
20241223,142200,100841320,2200,2200,2200,2200,0
20241223,142100,100841320,2200,2200,2200,2200,0
20241223,142000,100841320,2200,2190,2200,2185,240
20241223,141900,100316460,2190,2190,2190,2190,70
20241223,141800,100163160,2200,2200,2200,2200,0
20241223,141700,100163160,2200,2200,2200,2200,0
20241223,141600,100163160,2200,2200,2200,2200,5
20241223,141500,100152160,2200,2200,2200,2200,142
20241223,141400,99839760,2200,2200,2200,2200,0
20241223,141300,99839760,2200,2200,2200,2200,3
20241223,141200,99833160,2200,2200,2200,2200,0
20241223,141100,99833160,2200,2200,2200,2200,1
20241223,141000,99830960,2190,2190,2190,2190,20
20241223,140900,99787160,2200,2200,2200,2200,61
20241223,140800,99652960,2200,2200,2200,2200,0
20241223,140700,99652960,2200,2200,2200,2200,0
20241223,140600,99652960,2200,2200,2200,2190,376
20241223,140500,98828300,2205,2205,2205,2205,10
20241223,140400,98806250,2215,2215,2215,2215,17
20241223,140300,98768595,2210,2210,2215,2210,83
20241223,140200,98585010,2210,2210,2210,2210,48
20241223,140100,98478930,2210,2210,2210,2210,5
20241223,140000,98467880,2205,2200,2205,2200,128
20241223,135900,98185710,2200,2200,2200,2200,68
20241223,135800,98036110,2200,2200,2200,2200,0
20241223,135700,98036110,2200,2200,2200,2200,0
20241223,135600,98036110,2200,2200,2200,2200,204
20241223,135500,97587310,2200,2200,2200,2200,600
20241223,135400,96267310,2200,2200,2200,2200,0
20241223,135300,96267310,2200,2200,2200,2200,22
20241223,135200,96218910,2200,2200,2200,2200,500
20241223,135100,95118910,2200,2200,2200,2200,0
20241223,135000,95118910,2200,2200,2200,2200,46
20241223,134900,95017710,2195,2195,2195,2195,0
20241223,134800,95017710,2195,2195,2195,2195,0
20241223,134700,95017710,2195,2195,2195,2195,0
20241223,134600,95017710,2195,2195,2195,2195,961
20241223,134500,92908315,2180,2180,2180,2180,0
20241223,134400,92908315,2180,2180,2180,2180,0
20241223,134300,92908315,2180,2190,2190,2180,4126
20241223,134200,83911975,2195,2195,2195,2195,0
20241223,134100,83911975,2195,2195,2195,2195,22
20241223,134000,83863685,2195,2195,2195,2195,22
20241223,133900,83815395,2195,2195,2195,2195,0
20241223,133800,83815395,2195,2195,2195,2195,86
20241223,133700,83626625,2195,2195,2195,2195,0
20241223,133600,83626625,2195,2195,2195,2195,0
20241223,133500,83626625,2195,2195,2195,2195,44
20241223,133400,83530045,2190,2190,2190,2190,4
20241223,133300,83521285,2195,2195,2195,2195,476
20241223,133200,82476465,2195,2185,2195,2185,1068
20241223,133100,80139395,2185,2185,2185,2185,23
20241223,133000,80089140,2185,2185,2185,2185,1
20241223,132900,80086955,2180,2180,2180,2180,3
20241223,132800,80080415,2180,2180,2180,2180,0
20241223,132700,80080415,2180,2180,2180,2180,0
20241223,132600,80080415,2180,2180,2180,2180,0
20241223,132500,80080415,2180,2180,2180,2180,1
20241223,132400,80078235,2180,2180,2180,2180,0
20241223,132300,80078235,2180,2180,2180,2180,15
20241223,132200,80045535,2185,2185,2185,2185,0
20241223,132100,80045535,2185,2185,2185,2185,0
20241223,132000,80045535,2185,2185,2185,2185,20
20241223,131900,80001835,2185,2185,2185,2185,0
20241223,131800,80001835,2185,2185,2185,2185,0
20241223,131700,80001835,2185,2185,2185,2185,0
20241223,131600,80001835,2185,2185,2185,2185,0
20241223,131500,80001835,2185,2185,2185,2185,0
20241223,131400,80001835,2185,2185,2185,2185,294
20241223,131300,79359445,2185,2185,2185,2185,0
20241223,131200,79359445,2185,2185,2185,2185,89
20241223,131100,79164980,2195,2185,2195,2185,18
20241223,131000,79125620,2195,2195,2195,2195,0
20241223,130900,79125620,2195,2195,2195,2195,0
20241223,130800,79125620,2195,2195,2195,2195,0
20241223,130700,79125620,2195,2195,2195,2195,0
20241223,130600,79125620,2195,2195,2195,2195,0
20241223,130500,79125620,2195,2195,2195,2195,0
20241223,130400,79125620,2195,2195,2195,2195,0
20241223,130300,79125620,2195,2195,2195,2195,45
20241223,130200,79026845,2195,2195,2195,2195,0
20241223,130100,79026845,2195,2195,2195,2195,0
20241223,130000,79026845,2195,2195,2195,2195,3
20241223,125900,79020260,2185,2185,2185,2185,0
20241223,125800,79020260,2185,2185,2185,2185,1
20241223,125700,79018075,2195,2195,2195,2195,0
20241223,125600,79018075,2195,2195,2195,2195,0
20241223,125500,79018075,2195,2195,2195,2195,0
20241223,125400,79018075,2195,2195,2195,2195,0
20241223,125300,79018075,2195,2195,2195,2195,0
20241223,125200,79018075,2195,2195,2195,2195,0
20241223,125100,79018075,2195,2195,2195,2195,0
20241223,125000,79018075,2195,2195,2195,2195,3
20241223,124900,79011490,2195,2195,2195,2195,0
20241223,124800,79011490,2195,2195,2195,2195,0
20241223,124700,79011490,2195,2195,2195,2195,0
20241223,124600,79011490,2195,2195,2195,2195,0
20241223,124500,79011490,2195,2195,2195,2195,0
20241223,124400,79011490,2195,2195,2195,2195,1
20241223,124300,79009295,2175,2175,2175,2175,87
20241223,124200,78820070,2185,2185,2185,2185,10
20241223,124100,78798220,2200,2200,2200,2200,0
20241223,124000,78798220,2200,2200,2200,2200,10
20241223,123900,78776220,2215,2215,2215,2215,0
20241223,123800,78776220,2215,2215,2215,2215,0
20241223,123700,78776220,2215,2215,2215,2215,0
20241223,123600,78776220,2215,2215,2215,2215,0
20241223,123500,78776220,2215,2215,2215,2215,0
20241223,123400,78776220,2215,2215,2215,2215,0
20241223,123300,78776220,2215,2215,2215,2215,0
20241223,123200,78776220,2215,2215,2215,2215,0
20241223,123100,78776220,2215,2215,2215,2215,0
20241223,123000,78776220,2215,2215,2215,2215,0
20241223,122900,78776220,2215,2180,2215,2180,612
20241223,122800,77441695,2180,2180,2180,2180,0
20241223,122700,77441695,2180,2180,2180,2180,0
20241223,122600,77441695,2180,2180,2180,2180,0
20241223,122500,77441695,2180,2180,2180,2180,0
20241223,122400,77441695,2180,2180,2180,2180,70
20241223,122300,77289095,2180,2180,2180,2180,0
20241223,122200,77289095,2180,2180,2180,2180,0
20241223,122100,77289095,2180,2180,2180,2180,10
20241223,122000,77267295,2195,2195,2195,2195,0
20241223,121900,77267295,2195,2195,2195,2195,0
20241223,121800,77267295,2195,2195,2195,2195,370
20241223,121700,76455145,2195,2195,2195,2195,0
20241223,121600,76455145,2195,2195,2195,2195,0
20241223,121500,76455145,2195,2195,2195,2195,0
20241223,121400,76455145,2195,2195,2195,2195,230
20241223,121300,75950295,2210,2210,2210,2210,0
20241223,121200,75950295,2210,2210,2210,2210,3
20241223,121100,75943665,2195,2195,2195,2195,0
20241223,121000,75943665,2195,2195,2195,2195,0
20241223,120900,75943665,2195,2195,2195,2195,0
20241223,120800,75943665,2195,2195,2195,2195,0
20241223,120700,75943665,2195,2195,2195,2195,0
20241223,120600,75943665,2195,2210,2210,2195,3000
20241223,120500,69358170,2215,2210,2215,2210,39
20241223,120400,69271970,2210,2210,2210,2210,0
20241223,120300,69271970,2210,2200,2210,2200,404
20241223,120200,68382490,2195,2180,2195,2180,281
20241223,120100,67765710,2200,2175,2200,2175,2
20241223,120000,67761335,2200,2190,2200,2160,911
20241223,115900,65765805,2135,2135,2135,2135,0
20241223,115800,65765805,2135,2135,2135,2135,0
20241223,115700,65765805,2135,2190,2190,2135,3000
20241223,115600,59293745,2200,2200,2200,2200,0
20241223,115500,59293745,2200,2200,2200,2200,0
20241223,115400,59293745,2200,2200,2200,2200,0
20241223,115300,59293745,2200,2200,2200,2200,0
20241223,115200,59293745,2200,2200,2200,2200,0
20241223,115100,59293745,2200,2200,2200,2200,0
20241223,115000,59293745,2200,2200,2200,2200,0
20241223,114900,59293745,2200,2200,2200,2200,0
20241223,114800,59293745,2200,2200,2200,2200,0
20241223,114700,59293745,2200,2200,2200,2200,0
20241223,114600,59293745,2200,2200,2200,2200,0
20241223,114500,59293745,2200,2200,2200,2200,0
20241223,114400,59293745,2200,2200,2200,2200,204
20241223,114300,58844945,2180,2185,2185,2180,200
20241223,114200,58408935,2190,2190,2190,2190,500
20241223,114100,57313935,2200,2200,2200,2200,0
20241223,114000,57313935,2200,2200,2200,2200,4
20241223,113900,57305135,2195,2200,2200,2195,238
20241223,113800,56781570,2205,2205,2205,2205,0
20241223,113700,56781570,2205,2205,2205,2205,0
20241223,113600,56781570,2205,2205,2205,2205,0
20241223,113500,56781570,2205,2205,2205,2200,433
20241223,113400,55826830,2205,2205,2205,2205,0
20241223,113300,55826830,2205,2205,2205,2205,0
20241223,113200,55826830,2205,2205,2205,2205,4
20241223,113100,55818010,2225,2225,2225,2225,0
20241223,113000,55818010,2225,2225,2225,2225,0
20241223,112900,55818010,2225,2225,2225,2225,0
20241223,112800,55818010,2225,2225,2225,2225,0
20241223,112700,55818010,2225,2225,2225,2225,0
20241223,112600,55818010,2225,2220,2225,2220,303
20241223,112500,55145335,2220,2220,2220,2220,0
20241223,112400,55145335,2220,2220,2220,2220,0
20241223,112300,55145335,2220,2220,2220,2220,1
20241223,112200,55143115,2225,2225,2225,2225,398
20241223,112100,54257565,2225,2225,2225,2225,0
20241223,112000,54257565,2225,2230,2230,2225,335
20241223,111900,53511185,2225,2225,2225,2225,33
20241223,111800,53437760,2225,2225,2225,2225,4
20241223,111700,53428860,2230,2225,2230,2225,230
20241223,111600,52916275,2225,2220,2225,2220,124
20241223,111500,52640380,2220,2210,2220,2210,275
20241223,111400,52031155,2210,2210,2210,2210,0
20241223,111300,52031155,2210,2210,2210,2210,0
20241223,111200,52031155,2210,2210,2210,2210,0
20241223,111100,52031155,2210,2210,2210,2210,0
20241223,111000,52031155,2210,2210,2210,2210,52
20241223,110900,51916235,2200,2215,2215,2200,130
20241223,110800,51630220,2215,2215,2215,2215,0
20241223,110700,51630220,2215,2215,2215,2215,0
20241223,110600,51630220,2215,2215,2215,2215,0
20241223,110500,51630220,2215,2215,2215,2215,0
20241223,110400,51630220,2215,2215,2215,2215,0
20241223,110300,51630220,2215,2215,2215,2215,0
20241223,110200,51630220,2215,2215,2215,2215,0
20241223,110100,51630220,2215,2215,2215,2215,0
20241223,110000,51630220,2215,2215,2215,2215,0
20241223,105900,51630220,2215,2215,2215,2215,0
20241223,105800,51630220,2215,2215,2215,2215,6
20241223,105700,51616930,2220,2220,2220,2220,0
20241223,105600,51616930,2220,2220,2220,2220,0
20241223,105500,51616930,2220,2220,2220,2220,9
20241223,105400,51596950,2220,2220,2220,2220,0
20241223,105300,51596950,2220,2220,2220,2220,100
20241223,105200,51374950,2200,2200,2200,2200,449
20241223,105100,50387150,2220,2220,2220,2220,0
20241223,105000,50387150,2220,2220,2220,2220,0
20241223,104900,50387150,2220,2220,2220,2220,0
20241223,104800,50387150,2220,2200,2220,2200,22
20241223,104700,50338710,2220,2220,2220,2220,2
20241223,104600,50334270,2220,2220,2220,2220,19
20241223,104500,50292090,2225,2225,2225,2225,0
20241223,104400,50292090,2225,2205,2225,2205,104
20241223,104300,50062105,2220,2205,2220,2205,4078
20241223,104200,41035980,2205,2205,2205,2205,0
20241223,104100,41035980,2205,2200,2205,2200,119
20241223,104000,40773620,2205,2205,2205,2205,0
20241223,103900,40773620,2205,2205,2205,2205,1
20241223,103800,40771415,2205,2200,2205,2200,108
20241223,103700,40533770,2200,2200,2200,2200,0
20241223,103600,40533770,2200,2200,2200,2200,0
20241223,103500,40533770,2200,2200,2200,2200,0
20241223,103400,40533770,2200,2200,2200,2200,0
20241223,103300,40533770,2200,2200,2200,2200,0
20241223,103200,40533770,2200,2200,2200,2200,0
20241223,103100,40533770,2200,2200,2200,2200,0
20241223,103000,40533770,2200,2200,2200,2200,0
20241223,102900,40533770,2200,2195,2200,2195,94
20241223,102800,40327385,2200,2200,2200,2200,17
20241223,102700,40289985,2195,2195,2195,2195,17
20241223,102600,40252670,2200,2200,2200,2200,0
20241223,102500,40252670,2200,2200,2200,2200,0
20241223,102400,40252670,2200,2180,2200,2180,64
20241223,102300,40113090,2200,2200,2200,2200,0
20241223,102200,40113090,2200,2200,2200,2200,0
20241223,102100,40113090,2200,2200,2200,2200,91
20241223,102000,39912890,2195,2195,2195,2195,0
20241223,101900,39912890,2195,2195,2195,2195,0
20241223,101800,39912890,2195,2195,2195,2195,0
20241223,101700,39912890,2195,2195,2195,2195,198
20241223,101600,39478280,2195,2195,2195,2195,0
20241223,101500,39478280,2195,2195,2195,2195,0
20241223,101400,39478280,2195,2195,2195,2195,0
20241223,101300,39478280,2195,2195,2195,2195,0
20241223,101200,39478280,2195,2195,2195,2195,0
20241223,101100,39478280,2195,2195,2195,2195,0
20241223,101000,39478280,2195,2195,2195,2195,90
20241223,100900,39280730,2195,2195,2195,2195,3
20241223,100800,39274145,2195,2195,2195,2195,1
20241223,100700,39271950,2195,2195,2195,2195,0
20241223,100600,39271950,2195,2195,2195,2195,0
20241223,100500,39271950,2195,2195,2195,2195,0
20241223,100400,39271950,2195,2195,2195,2195,0
20241223,100300,39271950,2195,2195,2195,2195,0
20241223,100200,39271950,2195,2195,2195,2195,103
20241223,100100,39045865,2175,2175,2175,2175,0
20241223,100000,39045865,2175,2180,2180,2175,800
20241223,095900,37303115,2175,2215,2225,2175,3457
20241223,095800,29664470,2235,2200,2235,2195,1777
20241223,095700,25746765,2200,2200,2200,2200,1
20241223,095600,25744565,2205,2220,2220,2205,2424
20241223,095500,20374915,2255,2185,2255,2185,3002
20241223,095400,13708060,2185,2185,2185,2185,185
20241223,095300,13303835,2185,2185,2185,2185,4
20241223,095200,13295095,2185,2180,2185,2180,3
20241223,095100,13288545,2185,2185,2185,2185,0
20241223,095000,13288545,2185,2185,2185,2185,5
20241223,094900,13277620,2180,2180,2185,2180,42
20241223,094800,13186045,2180,2180,2180,2180,232
20241223,094700,12680285,2180,2180,2180,2180,6
20241223,094600,12667205,2180,2180,2180,2180,9
20241223,094500,12647585,2180,2180,2180,2180,1
20241223,094400,12645405,2180,2175,2180,2175,345
20241223,094300,11894315,2175,2175,2175,2175,102
20241223,094200,11672465,2160,2160,2160,2160,0
20241223,094100,11672465,2160,2160,2160,2160,90
20241223,094000,11478065,2160,2160,2160,2160,4
20241223,093900,11469425,2160,2160,2160,2160,2
20241223,093800,11465105,2170,2170,2170,2170,316
20241223,093700,10779385,2170,2170,2170,2170,0
20241223,093600,10779385,2170,2170,2170,2170,128
20241223,093500,10501625,2160,2160,2160,2160,0
20241223,093400,10501625,2160,2165,2165,2160,100
20241223,093300,10285620,2165,2165,2165,2165,0
20241223,093200,10285620,2165,2165,2165,2165,1
20241223,093100,10283455,2170,2170,2170,2170,0
20241223,093000,10283455,2170,2170,2170,2170,0
20241223,092900,10283455,2170,2170,2170,2170,0
20241223,092800,10283455,2170,2170,2170,2170,0
20241223,092700,10283455,2170,2170,2170,2170,0
20241223,092600,10283455,2170,2170,2170,2170,0
20241223,092500,10283455,2170,2170,2170,2170,334
20241223,092400,9558675,2170,2170,2170,2170,0
20241223,092300,9558675,2170,2170,2170,2170,50
20241223,092200,9450175,2170,2170,2170,2170,0
20241223,092100,9450175,2170,2170,2170,2170,50
20241223,092000,9341675,2160,2160,2160,2160,200
20241223,091900,8909675,2160,2160,2160,2160,0
20241223,091800,8909675,2160,2160,2160,2160,0
20241223,091700,8909675,2160,2160,2160,2160,10
20241223,091600,8888075,2170,2170,2170,2170,0
20241223,091500,8888075,2170,2170,2170,2170,0
20241223,091400,8888075,2170,2170,2170,2170,12
20241223,091300,8862035,2170,2170,2170,2170,0
20241223,091200,8862035,2170,2170,2170,2170,10
20241223,091100,8840335,2170,2170,2170,2170,5
20241223,091000,8829485,2160,2170,2170,2160,99
20241223,090900,8615335,2170,2160,2170,2160,136
20241223,090800,8321565,2175,2160,2175,2160,450
20241223,090700,7345660,2160,2155,2160,2155,207
20241223,090600,6898940,2155,2140,2155,2140,600
20241223,090500,5613440,2150,2150,2150,2150,1328
20241223,090400,2758240,2150,2150,2150,2150,51
20241223,090300,2648590,2150,2150,2150,2150,0
20241223,090200,2648590,2150,2150,2150,2150,1
20241223,090100,2646440,2155,2155,2155,2155,0
20241223,090000,2646440,2155,2130,2155,2130,1238