KissMeData/080470/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,195400,9847875,3575,3575,3575,3575,75
20241230,195300,9847875,3575,3575,3575,3575,0
20241230,195200,9847875,3575,3575,3575,3575,0
20241230,195100,9847875,3575,3575,3575,3575,0
20241230,195000,9847875,3575,3575,3575,3575,0
20241230,194900,9847875,3575,3575,3575,3575,0
20241230,194800,9847875,3575,3575,3575,3575,0
20241230,194700,9847875,3575,3575,3575,3575,0
20241230,194600,9847875,3575,3575,3575,3575,0
20241230,194500,9847875,3575,3575,3575,3575,0
20241230,194400,9847875,3575,3575,3575,3575,0
20241230,194300,9847875,3575,3575,3575,3575,0
20241230,194200,9847875,3575,3575,3575,3575,0
20241230,194100,9847875,3575,3575,3575,3575,0
20241230,194000,9847875,3575,3575,3575,3575,0
20241230,193900,9847875,3575,3575,3575,3575,0
20241230,193800,9847875,3575,3575,3575,3575,0
20241230,193700,9847875,3575,3575,3575,3575,0
20241230,193600,9847875,3575,3575,3575,3575,0
20241230,193500,9847875,3575,3575,3575,3575,0
20241230,193400,9847875,3575,3575,3575,3575,0
20241230,193300,9847875,3575,3575,3575,3575,0
20241230,193200,9847875,3575,3575,3575,3575,0
20241230,193100,9847875,3575,3575,3575,3575,0
20241230,193000,9847875,3575,3575,3575,3575,0
20241230,192900,9847875,3575,3575,3575,3575,0
20241230,192800,9847875,3575,3575,3575,3575,0
20241230,192700,9847875,3575,3575,3575,3575,0
20241230,192600,9847875,3575,3575,3575,3575,0
20241230,192500,9847875,3575,3575,3575,3575,0
20241230,192400,9847875,3575,3575,3575,3575,75
20241230,192300,9847875,3575,3575,3575,3575,0
20241230,192200,9847875,3575,3575,3575,3575,0
20241230,192100,9847875,3575,3575,3575,3575,0
20241230,192000,9847875,3575,3575,3575,3575,0
20241230,191900,9847875,3575,3575,3575,3575,0
20241230,191800,9847875,3575,3575,3575,3575,0
20241230,191700,9847875,3575,3575,3575,3575,0
20241230,191600,9847875,3575,3575,3575,3575,0
20241230,191500,9847875,3575,3575,3575,3575,0
20241230,191400,9847875,3575,3575,3575,3575,0
20241230,191300,9847875,3575,3575,3575,3575,0
20241230,191200,9847875,3575,3575,3575,3575,0
20241230,191100,9847875,3575,3575,3575,3575,0
20241230,191000,9847875,3575,3575,3575,3575,0
20241230,190900,9847875,3575,3575,3575,3575,0
20241230,190800,9847875,3575,3575,3575,3575,0
20241230,190700,9847875,3575,3575,3575,3575,0
20241230,190600,9847875,3575,3575,3575,3575,0
20241230,190500,9847875,3575,3575,3575,3575,0
20241230,190400,9847875,3575,3575,3575,3575,0
20241230,190300,9847875,3575,3575,3575,3575,0
20241230,190200,9847875,3575,3575,3575,3575,0
20241230,190100,9847875,3575,3575,3575,3575,0
20241230,190000,9847875,3575,3575,3575,3575,0
20241230,185900,9847875,3575,3575,3575,3575,0
20241230,185800,9847875,3575,3575,3575,3575,0
20241230,185700,9847875,3575,3575,3575,3575,0
20241230,185600,9847875,3575,3575,3575,3575,0
20241230,185500,9847875,3575,3575,3575,3575,0
20241230,185400,9847875,3575,3575,3575,3575,75
20241230,185300,9847875,3575,3575,3575,3575,0
20241230,185200,9847875,3575,3575,3575,3575,0
20241230,185100,9847875,3575,3575,3575,3575,0
20241230,185000,9847875,3575,3575,3575,3575,0
20241230,184900,9847875,3575,3575,3575,3575,0
20241230,184800,9847875,3575,3575,3575,3575,0
20241230,184700,9847875,3575,3575,3575,3575,0
20241230,184600,9847875,3575,3575,3575,3575,0
20241230,184500,9847875,3575,3575,3575,3575,0
20241230,184400,9847875,3575,3575,3575,3575,0
20241230,184300,9847875,3575,3575,3575,3575,0
20241230,184200,9847875,3575,3575,3575,3575,0
20241230,184100,9847875,3575,3575,3575,3575,0
20241230,184000,9847875,3575,3575,3575,3575,0
20241230,183900,9847875,3575,3575,3575,3575,0
20241230,183800,9847875,3575,3575,3575,3575,0
20241230,183700,9847875,3575,3575,3575,3575,0
20241230,183600,9847875,3575,3575,3575,3575,0
20241230,183500,9847875,3575,3575,3575,3575,0
20241230,183400,9847875,3575,3575,3575,3575,0
20241230,183300,9847875,3575,3575,3575,3575,0
20241230,183200,9847875,3575,3575,3575,3575,0
20241230,183100,9847875,3575,3575,3575,3575,0
20241230,183000,9847875,3575,3575,3575,3575,0
20241230,182900,9847875,3575,3575,3575,3575,0
20241230,182800,9847875,3575,3575,3575,3575,0
20241230,182700,9847875,3575,3575,3575,3575,0
20241230,182600,9847875,3575,3575,3575,3575,0
20241230,182500,9847875,3575,3575,3575,3575,0
20241230,182400,9847875,3575,3575,3575,3575,75
20241230,182300,9847875,3575,3575,3575,3575,0
20241230,182200,9847875,3575,3575,3575,3575,0
20241230,182100,9847875,3575,3575,3575,3575,0
20241230,182000,9847875,3575,3575,3575,3575,0
20241230,181900,9847875,3575,3575,3575,3575,0
20241230,181800,9847875,3575,3575,3575,3575,0
20241230,181700,9847875,3575,3575,3575,3575,0
20241230,181600,9847875,3575,3575,3575,3575,0
20241230,181500,9847875,3575,3575,3575,3575,0
20241230,181400,9847875,3575,3575,3575,3575,0
20241230,181300,9847875,3575,3575,3575,3575,0
20241230,181200,9847875,3575,3575,3575,3575,0
20241230,181100,9847875,3575,3575,3575,3575,0
20241230,181000,9847875,3575,3575,3575,3575,0
20241230,180900,9847875,3575,3575,3575,3575,0
20241230,180800,9847875,3575,3575,3575,3575,0
20241230,180700,9847875,3575,3575,3575,3575,0
20241230,180600,9847875,3575,3575,3575,3575,0
20241230,180500,9847875,3575,3575,3575,3575,0
20241230,180400,9847875,3575,3575,3575,3575,0
20241230,180300,9847875,3575,3575,3575,3575,0
20241230,180200,9847875,3575,3575,3575,3575,0
20241230,180100,9847875,3575,3575,3575,3575,0
20241230,180000,9847875,3575,3575,3575,3575,0
20241230,175900,9847875,3575,3575,3575,3575,0
20241230,175800,9847875,3575,3575,3575,3575,0
20241230,175700,9847875,3575,3575,3575,3575,0
20241230,175600,9847875,3575,3575,3575,3575,0
20241230,175500,9847875,3575,3575,3575,3575,0
20241230,175400,9847875,3575,3575,3575,3575,75
20241230,175300,9847875,3575,3575,3575,3575,0
20241230,175200,9847875,3575,3575,3575,3575,0
20241230,175100,9847875,3575,3575,3575,3575,0
20241230,175000,9847875,3575,3575,3575,3575,0
20241230,174900,9847875,3575,3575,3575,3575,0
20241230,174800,9847875,3575,3575,3575,3575,0
20241230,174700,9847875,3575,3575,3575,3575,0
20241230,174600,9847875,3575,3575,3575,3575,0
20241230,174500,9847875,3575,3575,3575,3575,0
20241230,174400,9847875,3575,3575,3575,3575,0
20241230,174300,9847875,3575,3575,3575,3575,0
20241230,174200,9847875,3575,3575,3575,3575,0
20241230,174100,9847875,3575,3575,3575,3575,0
20241230,174000,9847875,3575,3575,3575,3575,0
20241230,173900,9847875,3575,3575,3575,3575,0
20241230,173800,9847875,3575,3575,3575,3575,0
20241230,173700,9847875,3575,3575,3575,3575,0
20241230,173600,9847875,3575,3575,3575,3575,0
20241230,173500,9847875,3575,3575,3575,3575,0
20241230,173400,9847875,3575,3575,3575,3575,0
20241230,173300,9847875,3575,3575,3575,3575,0
20241230,173200,9847875,3575,3575,3575,3575,0
20241230,173100,9847875,3575,3575,3575,3575,0
20241230,173000,9847875,3575,3575,3575,3575,0
20241230,172900,9847875,3575,3575,3575,3575,0
20241230,172800,9847875,3575,3575,3575,3575,0
20241230,172700,9847875,3575,3575,3575,3575,0
20241230,172600,9847875,3575,3575,3575,3575,0
20241230,172500,9847875,3575,3575,3575,3575,0
20241230,172400,9847875,3575,3575,3575,3575,75
20241230,172300,9847875,3575,3575,3575,3575,0
20241230,172200,9847875,3575,3575,3575,3575,0
20241230,172100,9847875,3575,3575,3575,3575,0
20241230,172000,9847875,3575,3575,3575,3575,0
20241230,171900,9847875,3575,3575,3575,3575,0
20241230,171800,9847875,3575,3575,3575,3575,0
20241230,171700,9847875,3575,3575,3575,3575,0
20241230,171600,9847875,3575,3575,3575,3575,0
20241230,171500,9847875,3575,3575,3575,3575,0
20241230,171400,9847875,3575,3575,3575,3575,0
20241230,171300,9847875,3575,3575,3575,3575,0
20241230,171200,9847875,3575,3575,3575,3575,0
20241230,171100,9847875,3575,3575,3575,3575,0
20241230,171000,9847875,3575,3575,3575,3575,0
20241230,170900,9847875,3575,3575,3575,3575,0
20241230,170800,9847875,3575,3575,3575,3575,0
20241230,170700,9847875,3575,3575,3575,3575,0
20241230,170600,9847875,3575,3575,3575,3575,0
20241230,170500,9847875,3575,3575,3575,3575,0
20241230,170400,9847875,3575,3575,3575,3575,0
20241230,170300,9847875,3575,3575,3575,3575,0
20241230,170200,9847875,3575,3575,3575,3575,0
20241230,170100,9847875,3575,3575,3575,3575,0
20241230,170000,9847875,3575,3575,3575,3575,0
20241230,165900,9847875,3575,3575,3575,3575,0
20241230,165800,9847875,3575,3575,3575,3575,0
20241230,165700,9847875,3575,3575,3575,3575,0
20241230,165600,9847875,3575,3575,3575,3575,0
20241230,165500,9847875,3575,3575,3575,3575,0
20241230,165400,9847875,3575,3575,3575,3575,75
20241230,165300,9847875,3575,3575,3575,3575,0
20241230,165200,9847875,3575,3575,3575,3575,0
20241230,165100,9847875,3575,3575,3575,3575,0
20241230,165000,9847875,3575,3575,3575,3575,0
20241230,164900,9847875,3575,3575,3575,3575,0
20241230,164800,9847875,3575,3575,3575,3575,0
20241230,164700,9847875,3575,3575,3575,3575,0
20241230,164600,9847875,3575,3575,3575,3575,0
20241230,164500,9847875,3575,3575,3575,3575,0
20241230,164400,9847875,3575,3575,3575,3575,0
20241230,164300,9847875,3575,3575,3575,3575,0
20241230,164200,9847875,3575,3575,3575,3575,0
20241230,164100,9847875,3575,3575,3575,3575,0
20241230,164000,9847875,3575,3575,3575,3575,0
20241230,163900,9847875,3575,3575,3575,3575,0
20241230,163800,9847875,3575,3575,3575,3575,0
20241230,163700,9847875,3575,3575,3575,3575,0
20241230,163600,9847875,3575,3575,3575,3575,0
20241230,163500,9847875,3575,3575,3575,3575,0
20241230,163400,9847875,3575,3575,3575,3575,0
20241230,163300,9847875,3575,3575,3575,3575,0
20241230,163200,9847875,3575,3575,3575,3575,0
20241230,163100,9847875,3575,3575,3575,3575,0
20241230,163000,9847875,3575,3575,3575,3575,0
20241230,162900,9847875,3575,3575,3575,3575,0
20241230,162800,9847875,3575,3575,3575,3575,0
20241230,162700,9847875,3575,3575,3575,3575,0
20241230,162600,9847875,3575,3575,3575,3575,0
20241230,162500,9847875,3575,3575,3575,3575,0
20241230,162400,9847875,3575,3575,3575,3575,75
20241230,162300,9847875,3575,3575,3575,3575,0
20241230,162200,9847875,3575,3575,3575,3575,0
20241230,162100,9847875,3575,3575,3575,3575,0
20241230,162000,9847875,3575,3575,3575,3575,0
20241230,161900,9847875,3575,3575,3575,3575,0
20241230,161800,9847875,3575,3575,3575,3575,0
20241230,161700,9847875,3575,3575,3575,3575,0
20241230,161600,9847875,3575,3575,3575,3575,0
20241230,161500,9847875,3575,3575,3575,3575,0
20241230,161400,9847875,3575,3575,3575,3575,0
20241230,161300,9847875,3575,3575,3575,3575,0
20241230,161200,9847875,3575,3575,3575,3575,0
20241230,161100,9847875,3575,3575,3575,3575,0
20241230,161000,9847875,3575,3575,3575,3575,0
20241230,160900,9847875,3575,3575,3575,3575,0
20241230,160800,9847875,3575,3575,3575,3575,0
20241230,160700,9847875,3575,3575,3575,3575,0
20241230,160600,9847875,3575,3575,3575,3575,0
20241230,160500,9847875,3575,3575,3575,3575,0
20241230,160400,9847875,3575,3575,3575,3575,0
20241230,160300,9847875,3575,3575,3575,3575,0
20241230,160200,9847875,3575,3575,3575,3575,0
20241230,160100,9847875,3575,3575,3575,3575,0
20241230,160000,9847875,3575,3575,3575,3575,0
20241230,155900,9847875,3575,3575,3575,3575,0
20241230,155800,9847875,3575,3575,3575,3575,0
20241230,155700,9847875,3575,3575,3575,3575,0
20241230,155600,9847875,3575,3575,3575,3575,0
20241230,155500,9847875,3575,3575,3575,3575,0
20241230,155400,9847875,3575,3575,3575,3575,75
20241230,155300,9847875,3575,3575,3575,3575,0
20241230,155200,9847875,3575,3575,3575,3575,0
20241230,155100,9847875,3575,3575,3575,3575,0
20241230,155000,9847875,3575,3575,3575,3575,0
20241230,154900,9847875,3575,3575,3575,3575,0
20241230,154800,9847875,3575,3575,3575,3575,0
20241230,154700,9847875,3575,3575,3575,3575,0
20241230,154600,9847875,3575,3575,3575,3575,0
20241230,154500,9847875,3575,3575,3575,3575,0
20241230,154400,9847875,3575,3575,3575,3575,0
20241230,154300,9847875,3575,3575,3575,3575,0
20241230,154200,9847875,3575,3575,3575,3575,0
20241230,154100,9847875,3575,3575,3575,3575,0
20241230,154000,9847875,3575,3575,3575,3575,0
20241230,153900,9847875,3575,3575,3575,3575,0
20241230,153800,9847875,3575,3575,3575,3575,0
20241230,153700,9847875,3575,3575,3575,3575,0
20241230,153600,9847875,3575,3575,3575,3575,0
20241230,153500,9847875,3575,3575,3575,3575,0
20241230,153400,9847875,3575,3575,3575,3575,0
20241230,153300,9847875,3575,3575,3575,3575,0
20241230,153200,9847875,3575,3575,3575,3575,0
20241230,153100,9847875,3575,3575,3575,3575,0
20241230,153000,9847875,3575,3575,3575,3575,75
20241230,152900,9579750,3575,3575,3575,3575,0
20241230,152800,9579750,3575,3575,3575,3575,0
20241230,152700,9579750,3575,3575,3575,3575,0
20241230,152600,9579750,3575,3575,3575,3575,0
20241230,152500,9579750,3575,3575,3575,3575,0
20241230,152400,9579750,3575,3575,3575,3575,0
20241230,152300,9579750,3575,3575,3575,3575,0
20241230,152200,9579750,3575,3575,3575,3575,0
20241230,152100,9579750,3575,3575,3575,3575,0
20241230,152000,9579750,3575,3575,3575,3575,0
20241230,151900,9579750,3575,3575,3575,3575,0
20241230,151800,9579750,3575,3575,3575,3575,0
20241230,151700,9579750,3575,3575,3575,3575,0
20241230,151600,9579750,3575,3575,3575,3575,0
20241230,151500,9579750,3575,3575,3575,3575,0
20241230,151400,9579750,3575,3575,3575,3575,2
20241230,151300,9572600,3575,3575,3575,3575,0
20241230,151200,9572600,3575,3575,3575,3575,0
20241230,151100,9572600,3575,3570,3575,3570,2
20241230,151000,9565455,3575,3555,3575,3555,37
20241230,150900,9433880,3575,3575,3575,3575,0
20241230,150800,9433880,3575,3575,3575,3575,0
20241230,150700,9433880,3575,3575,3575,3575,0
20241230,150600,9433880,3575,3575,3575,3575,0
20241230,150500,9433880,3575,3575,3575,3575,0
20241230,150400,9433880,3575,3575,3575,3575,2
20241230,150300,9426730,3575,3575,3575,3575,0
20241230,150200,9426730,3575,3575,3575,3575,0
20241230,150100,9426730,3575,3575,3575,3575,0
20241230,150000,9426730,3575,3575,3575,3575,0
20241230,145900,9426730,3575,3575,3575,3575,0
20241230,145800,9426730,3575,3575,3575,3575,0
20241230,145700,9426730,3575,3575,3575,3575,0
20241230,145600,9426730,3575,3575,3575,3575,0
20241230,145500,9426730,3575,3575,3575,3575,7
20241230,145400,9401705,3575,3575,3575,3575,0
20241230,145300,9401705,3575,3555,3575,3555,3
20241230,145200,9391020,3575,3575,3575,3575,0
20241230,145100,9391020,3575,3575,3575,3575,0
20241230,145000,9391020,3575,3575,3575,3575,0
20241230,144900,9391020,3575,3575,3575,3575,0
20241230,144800,9391020,3575,3575,3575,3575,0
20241230,144700,9391020,3575,3575,3575,3575,42
20241230,144600,9240870,3575,3575,3575,3575,2
20241230,144500,9233720,3575,3575,3575,3575,0
20241230,144400,9233720,3575,3575,3575,3575,0
20241230,144300,9233720,3575,3575,3575,3575,1
20241230,144200,9230145,3555,3555,3555,3555,0
20241230,144100,9230145,3555,3555,3555,3555,2
20241230,144000,9223035,3575,3575,3575,3575,0
20241230,143900,9223035,3575,3575,3575,3575,0
20241230,143800,9223035,3575,3575,3575,3575,0
20241230,143700,9223035,3575,3575,3575,3575,2
20241230,143600,9215885,3575,3575,3575,3575,0
20241230,143500,9215885,3575,3575,3575,3575,0
20241230,143400,9215885,3575,3575,3575,3575,5
20241230,143300,9198010,3575,3575,3575,3575,0
20241230,143200,9198010,3575,3575,3575,3575,0
20241230,143100,9198010,3575,3575,3575,3575,2
20241230,143000,9190860,3575,3575,3575,3575,18
20241230,142900,9126510,3575,3555,3575,3555,27
20241230,142800,9030505,3575,3575,3575,3575,0
20241230,142700,9030505,3575,3575,3575,3575,2
20241230,142600,9023355,3575,3575,3575,3575,0
20241230,142500,9023355,3575,3575,3575,3575,0
20241230,142400,9023355,3575,3575,3575,3575,0
20241230,142300,9023355,3575,3575,3575,3575,0
20241230,142200,9023355,3575,3575,3575,3575,0
20241230,142100,9023355,3575,3565,3575,3565,1383
20241230,142000,4091430,3565,3565,3565,3565,0
20241230,141900,4091430,3565,3565,3565,3565,0
20241230,141800,4091430,3565,3565,3565,3565,2
20241230,141700,4084300,3555,3555,3555,3555,2
20241230,141600,4077190,3565,3565,3565,3565,0
20241230,141500,4077190,3565,3565,3565,3565,0
20241230,141400,4077190,3565,3565,3565,3565,0
20241230,141300,4077190,3565,3565,3565,3565,0
20241230,141200,4077190,3565,3565,3565,3565,0
20241230,141100,4077190,3565,3565,3565,3565,0
20241230,141000,4077190,3565,3565,3565,3565,0
20241230,140900,4077190,3565,3565,3565,3565,2
20241230,140800,4070060,3565,3565,3565,3565,0
20241230,140700,4070060,3565,3565,3565,3565,1
20241230,140600,4066495,3555,3555,3555,3555,0
20241230,140500,4066495,3555,3555,3555,3555,2
20241230,140400,4059385,3565,3565,3565,3565,0
20241230,140300,4059385,3565,3565,3565,3565,0
20241230,140200,4059385,3565,3565,3565,3565,0
20241230,140100,4059385,3565,3565,3565,3565,0
20241230,140000,4059385,3565,3565,3565,3565,2
20241230,135900,4052255,3555,3555,3555,3555,0
20241230,135800,4052255,3555,3555,3555,3555,0
20241230,135700,4052255,3555,3555,3555,3555,0
20241230,135600,4052255,3555,3555,3555,3555,0
20241230,135500,4052255,3555,3555,3555,3555,0
20241230,135400,4052255,3555,3555,3555,3555,0
20241230,135300,4052255,3555,3555,3555,3555,2
20241230,135200,4045145,3565,3565,3565,3565,0
20241230,135100,4045145,3565,3565,3565,3565,0
20241230,135000,4045145,3565,3565,3565,3565,7
20241230,134900,4020190,3555,3555,3555,3555,0
20241230,134800,4020190,3555,3555,3555,3555,0
20241230,134700,4020190,3555,3555,3555,3555,100
20241230,134600,3664690,3565,3565,3565,3565,0
20241230,134500,3664690,3565,3565,3565,3565,0
20241230,134400,3664690,3565,3565,3565,3565,0
20241230,134300,3664690,3565,3565,3565,3565,0
20241230,134200,3664690,3565,3565,3565,3565,0
20241230,134100,3664690,3565,3555,3565,3555,4
20241230,134000,3650450,3565,3565,3565,3565,0
20241230,133900,3650450,3565,3565,3565,3565,0
20241230,133800,3650450,3565,3565,3565,3565,0
20241230,133700,3650450,3565,3565,3565,3565,5
20241230,133600,3632625,3565,3565,3565,3565,0
20241230,133500,3632625,3565,3565,3565,3565,0
20241230,133400,3632625,3565,3565,3565,3565,0
20241230,133300,3632625,3565,3565,3565,3565,0
20241230,133200,3632625,3565,3565,3565,3565,2
20241230,133100,3625495,3555,3555,3555,3555,0
20241230,133000,3625495,3555,3555,3555,3555,0
20241230,132900,3625495,3555,3555,3555,3555,2
20241230,132800,3618385,3565,3565,3565,3565,2
20241230,132700,3611255,3565,3565,3565,3565,0
20241230,132600,3611255,3565,3565,3565,3565,0
20241230,132500,3611255,3565,3565,3565,3565,0
20241230,132400,3611255,3565,3565,3565,3565,6
20241230,132300,3589865,3565,3565,3565,3565,2
20241230,132200,3582735,3565,3565,3565,3565,1
20241230,132100,3579170,3555,3555,3555,3555,0
20241230,132000,3579170,3555,3555,3555,3555,0
20241230,131900,3579170,3555,3555,3555,3555,0
20241230,131800,3579170,3555,3555,3555,3555,0
20241230,131700,3579170,3555,3555,3555,3555,2
20241230,131600,3572060,3565,3565,3565,3565,0
20241230,131500,3572060,3565,3565,3565,3565,0
20241230,131400,3572060,3565,3565,3565,3565,2
20241230,131300,3564930,3565,3565,3565,3565,0
20241230,131200,3564930,3565,3565,3565,3565,0
20241230,131100,3564930,3565,3565,3565,3565,6
20241230,131000,3543540,3560,3560,3560,3560,0
20241230,130900,3543540,3560,3560,3560,3560,0
20241230,130800,3543540,3560,3560,3560,3560,0
20241230,130700,3543540,3560,3560,3560,3560,0
20241230,130600,3543540,3560,3560,3560,3560,24
20241230,130500,3458100,3560,3560,3560,3560,2
20241230,130400,3450980,3565,3565,3565,3565,2
20241230,130300,3443850,3565,3565,3565,3565,0
20241230,130200,3443850,3565,3565,3565,3565,0
20241230,130100,3443850,3565,3565,3565,3565,0
20241230,130000,3443850,3565,3565,3565,3565,0
20241230,125900,3443850,3565,3565,3565,3565,0
20241230,125800,3443850,3565,3565,3565,3565,6
20241230,125700,3422460,3565,3565,3565,3565,0
20241230,125600,3422460,3565,3565,3565,3565,0
20241230,125500,3422460,3565,3565,3565,3565,2
20241230,125400,3415330,3560,3560,3560,3560,0
20241230,125300,3415330,3560,3560,3560,3560,2
20241230,125200,3408210,3565,3565,3565,3565,0
20241230,125100,3408210,3565,3565,3565,3565,0
20241230,125000,3408210,3565,3565,3565,3565,0
20241230,124900,3408210,3565,3565,3565,3565,1
20241230,124800,3404645,3565,3565,3565,3565,0
20241230,124700,3404645,3565,3565,3565,3565,0
20241230,124600,3404645,3565,3565,3565,3565,2
20241230,124500,3397515,3565,3565,3565,3565,6
20241230,124400,3376125,3560,3560,3560,3560,0
20241230,124300,3376125,3560,3560,3560,3560,0
20241230,124200,3376125,3560,3560,3560,3560,0
20241230,124100,3376125,3560,3560,3560,3560,2
20241230,124000,3369005,3565,3565,3565,3565,1
20241230,123900,3365440,3565,3565,3565,3565,0
20241230,123800,3365440,3565,3565,3565,3565,0
20241230,123700,3365440,3565,3565,3565,3565,2
20241230,123600,3358310,3565,3565,3565,3565,0
20241230,123500,3358310,3565,3565,3565,3565,0
20241230,123400,3358310,3565,3565,3565,3565,0
20241230,123300,3358310,3565,3565,3565,3565,0
20241230,123200,3358310,3565,3565,3565,3565,6
20241230,123100,3336920,3565,3565,3565,3565,1
20241230,123000,3333355,3565,3565,3565,3565,0
20241230,122900,3333355,3565,3565,3565,3565,4
20241230,122800,3319095,3575,3575,3575,3575,0
20241230,122700,3319095,3575,3575,3575,3575,2
20241230,122600,3311945,3575,3575,3575,3575,0
20241230,122500,3311945,3575,3575,3575,3575,0
20241230,122400,3311945,3575,3575,3575,3575,0
20241230,122300,3311945,3575,3575,3575,3575,0
20241230,122200,3311945,3575,3575,3575,3575,5
20241230,122100,3294070,3575,3575,3575,3575,1
20241230,122000,3290495,3575,3575,3575,3575,0
20241230,121900,3290495,3575,3575,3575,3575,6
20241230,121800,3269045,3575,3575,3575,3575,2
20241230,121700,3261895,3565,3565,3565,3565,2
20241230,121600,3254765,3575,3575,3575,3575,0
20241230,121500,3254765,3575,3575,3575,3575,0
20241230,121400,3254765,3575,3575,3575,3575,0
20241230,121300,3254765,3575,3575,3575,3575,0
20241230,121200,3254765,3575,3575,3575,3575,1
20241230,121100,3251190,3575,3575,3575,3575,0
20241230,121000,3251190,3575,3575,3575,3575,0
20241230,120900,3251190,3575,3575,3575,3575,2
20241230,120800,3244040,3575,3575,3575,3575,0
20241230,120700,3244040,3575,3575,3575,3575,0
20241230,120600,3244040,3575,3575,3575,3575,6
20241230,120500,3222590,3565,3565,3565,3565,2
20241230,120400,3215460,3575,3575,3575,3575,0
20241230,120300,3215460,3575,3575,3575,3575,1
20241230,120200,3211885,3575,3575,3575,3575,0
20241230,120100,3211885,3575,3575,3575,3575,0
20241230,120000,3211885,3575,3575,3575,3575,3
20241230,115900,3201160,3565,3565,3565,3565,0
20241230,115800,3201160,3565,3565,3565,3565,0
20241230,115700,3201160,3565,3565,3565,3565,0
20241230,115600,3201160,3565,3565,3565,3565,0
20241230,115500,3201160,3565,3565,3565,3565,0
20241230,115400,3201160,3565,3565,3565,3565,0
20241230,115300,3201160,3565,3570,3575,3565,258
20241230,115200,2280190,3575,3575,3575,3575,0
20241230,115100,2280190,3575,3575,3575,3575,0
20241230,115000,2280190,3575,3575,3575,3575,3
20241230,114900,2269465,3575,3575,3575,3575,0
20241230,114800,2269465,3575,3575,3575,3575,0
20241230,114700,2269465,3575,3575,3575,3575,0
20241230,114600,2269465,3575,3575,3575,3575,0
20241230,114500,2269465,3575,3575,3575,3575,0
20241230,114400,2269465,3575,3575,3575,3575,1
20241230,114300,2265890,3575,3575,3575,3575,0
20241230,114200,2265890,3575,3575,3575,3575,0
20241230,114100,2265890,3575,3570,3575,3570,5
20241230,114000,2248025,3575,3575,3575,3575,6
20241230,113900,2226575,3575,3575,3575,3575,0
20241230,113800,2226575,3575,3575,3575,3575,0
20241230,113700,2226575,3575,3575,3575,3575,0
20241230,113600,2226575,3575,3575,3575,3575,0
20241230,113500,2226575,3575,3575,3575,3575,1
20241230,113400,2223000,3575,3575,3575,3575,0
20241230,113300,2223000,3575,3575,3575,3575,0
20241230,113200,2223000,3575,3575,3575,3575,3
20241230,113100,2212275,3570,3570,3570,3570,0
20241230,113000,2212275,3570,3570,3570,3570,0
20241230,112900,2212275,3570,3570,3570,3570,3
20241230,112800,2201565,3575,3575,3575,3575,0
20241230,112700,2201565,3575,3575,3575,3575,6
20241230,112600,2180115,3575,3575,3575,3575,1
20241230,112500,2176540,3575,3575,3575,3575,0
20241230,112400,2176540,3575,3575,3575,3575,19
20241230,112300,2108615,3575,3575,3575,3575,3
20241230,112200,2097890,3570,3570,3570,3570,0
20241230,112100,2097890,3570,3570,3570,3570,0
20241230,112000,2097890,3570,3570,3570,3570,0
20241230,111900,2097890,3570,3570,3570,3570,0
20241230,111800,2097890,3570,3570,3570,3570,194
20241230,111700,1405310,3570,3570,3570,3570,3
20241230,111600,1394600,3575,3575,3575,3575,0
20241230,111500,1394600,3575,3575,3575,3575,0
20241230,111400,1394600,3575,3575,3575,3575,9
20241230,111300,1362425,3570,3570,3570,3570,0
20241230,111200,1362425,3570,3570,3570,3570,0
20241230,111100,1362425,3570,3570,3570,3570,0
20241230,111000,1362425,3570,3570,3570,3570,0
20241230,110900,1362425,3570,3570,3570,3570,0
20241230,110800,1362425,3570,3570,3570,3570,0
20241230,110700,1362425,3570,3570,3570,3570,0
20241230,110600,1362425,3570,3570,3570,3570,24
20241230,110500,1276745,3570,3570,3570,3570,3
20241230,110400,1266035,3575,3575,3575,3575,3
20241230,110300,1255310,3575,3575,3575,3575,0
20241230,110200,1255310,3575,3575,3575,3575,0
20241230,110100,1255310,3575,3575,3575,3575,6
20241230,110000,1233860,3575,3575,3575,3575,0
20241230,105900,1233860,3575,3575,3575,3575,0
20241230,105800,1233860,3575,3575,3575,3575,1
20241230,105700,1230285,3575,3575,3575,3575,0
20241230,105600,1230285,3575,3575,3575,3575,0
20241230,105500,1230285,3575,3575,3575,3575,3
20241230,105400,1219560,3575,3575,3575,3575,0
20241230,105300,1219560,3575,3575,3575,3575,0
20241230,105200,1219560,3575,3575,3575,3575,0
20241230,105100,1219560,3575,3575,3575,3575,0
20241230,105000,1219560,3575,3575,3575,3575,0
20241230,104900,1219560,3575,3575,3575,3575,1
20241230,104800,1215985,3575,3575,3575,3575,7
20241230,104700,1190960,3575,3575,3575,3575,0
20241230,104600,1190960,3575,3575,3575,3575,3
20241230,104500,1180235,3570,3570,3570,3570,0
20241230,104400,1180235,3570,3570,3570,3570,0
20241230,104300,1180235,3570,3570,3570,3570,0
20241230,104200,1180235,3570,3570,3570,3570,0
20241230,104100,1180235,3570,3570,3570,3570,0
20241230,104000,1180235,3570,3570,3570,3570,0
20241230,103900,1180235,3570,3570,3570,3570,0
20241230,103800,1180235,3570,3570,3570,3570,24
20241230,103700,1094555,3570,3570,3570,3570,0
20241230,103600,1094555,3570,3570,3570,3570,57
20241230,103500,891065,3575,3575,3575,3575,6
20241230,103400,869615,3575,3575,3575,3575,0
20241230,103300,869615,3575,3575,3575,3575,0
20241230,103200,869615,3575,3575,3575,3575,0
20241230,103100,869615,3575,3575,3575,3575,0
20241230,103000,869615,3575,3575,3575,3575,0
20241230,102900,869615,3575,3575,3575,3575,0
20241230,102800,869615,3575,3575,3575,3575,0
20241230,102700,869615,3575,3575,3575,3575,3
20241230,102600,858890,3575,3575,3575,3575,0
20241230,102500,858890,3575,3575,3575,3575,0
20241230,102400,858890,3575,3575,3575,3575,0
20241230,102300,858890,3575,3575,3575,3575,0
20241230,102200,858890,3575,3575,3575,3575,6
20241230,102100,837440,3575,3575,3575,3575,1
20241230,102000,833865,3575,3575,3575,3575,0
20241230,101900,833865,3575,3575,3575,3575,0
20241230,101800,833865,3575,3575,3575,3575,3
20241230,101700,823140,3575,3575,3575,3575,0
20241230,101600,823140,3575,3575,3575,3575,0
20241230,101500,823140,3575,3575,3575,3575,0
20241230,101400,823140,3575,3575,3575,3575,0
20241230,101300,823140,3575,3575,3575,3575,0
20241230,101200,823140,3575,3575,3575,3575,1
20241230,101100,819565,3575,3575,3575,3575,0
20241230,101000,819565,3575,3575,3575,3575,0
20241230,100900,819565,3575,3575,3575,3575,9
20241230,100800,787390,3575,3575,3575,3575,0
20241230,100700,787390,3575,3575,3575,3575,0
20241230,100600,787390,3575,3575,3575,3575,0
20241230,100500,787390,3575,3575,3575,3575,0
20241230,100400,787390,3575,3575,3575,3575,0
20241230,100300,787390,3575,3575,3575,3575,1
20241230,100200,783815,3585,3585,3585,3585,0
20241230,100100,783815,3585,3585,3585,3585,0
20241230,100000,783815,3585,3585,3585,3585,3
20241230,095900,773060,3585,3585,3585,3585,0
20241230,095800,773060,3585,3585,3585,3585,0
20241230,095700,773060,3585,3585,3585,3585,0
20241230,095600,773060,3585,3585,3585,3585,6
20241230,095500,751550,3585,3585,3585,3585,1
20241230,095400,747965,3570,3570,3570,3570,0
20241230,095300,747965,3570,3570,3570,3570,0
20241230,095200,747965,3570,3570,3570,3570,24
20241230,095100,662285,3570,3570,3570,3570,0
20241230,095000,662285,3570,3585,3585,3570,6
20241230,094900,640820,3585,3585,3585,3585,0
20241230,094800,640820,3585,3585,3585,3585,0
20241230,094700,640820,3585,3585,3585,3585,0
20241230,094600,640820,3585,3585,3585,3585,0
20241230,094500,640820,3585,3585,3585,3585,0
20241230,094400,640820,3585,3585,3585,3585,1
20241230,094300,637235,3585,3585,3585,3585,6
20241230,094200,615725,3585,3585,3585,3585,0
20241230,094100,615725,3585,3585,3585,3585,3
20241230,094000,604970,3585,3585,3585,3585,0
20241230,093900,604970,3585,3585,3585,3585,0
20241230,093800,604970,3585,3585,3585,3585,0
20241230,093700,604970,3585,3585,3585,3585,0
20241230,093600,604970,3585,3585,3585,3585,0
20241230,093500,604970,3585,3585,3585,3585,1
20241230,093400,601385,3585,3585,3585,3585,0
20241230,093300,601385,3585,3585,3585,3585,0
20241230,093200,601385,3585,3585,3585,3585,3
20241230,093100,590630,3585,3585,3585,3585,0
20241230,093000,590630,3585,3585,3585,3585,0
20241230,092900,590630,3585,3585,3585,3585,0
20241230,092800,590630,3585,3585,3585,3585,0
20241230,092700,590630,3585,3585,3585,3585,0
20241230,092600,590630,3585,3585,3585,3585,0
20241230,092500,590630,3585,3585,3585,3585,0
20241230,092400,590630,3585,3585,3585,3585,0
20241230,092300,590630,3585,3585,3585,3585,0
20241230,092200,590630,3585,3585,3585,3585,0
20241230,092100,590630,3585,3585,3585,3585,0
20241230,092000,590630,3585,3585,3585,3585,0
20241230,091900,590630,3585,3585,3585,3585,0
20241230,091800,590630,3585,3585,3585,3585,0
20241230,091700,590630,3585,3585,3585,3585,1
20241230,091600,587045,3585,3585,3585,3585,0
20241230,091500,587045,3585,3585,3585,3585,0
20241230,091400,587045,3585,3585,3585,3585,3
20241230,091300,576290,3585,3585,3585,3585,0
20241230,091200,576290,3585,3585,3585,3585,0
20241230,091100,576290,3585,3585,3585,3585,0
20241230,091000,576290,3585,3585,3585,3585,0
20241230,090900,576290,3585,3585,3585,3585,1
20241230,090800,572705,3555,3555,3555,3555,0
20241230,090700,572705,3555,3555,3555,3555,0
20241230,090600,572705,3555,3555,3555,3555,24
20241230,090500,487385,3550,3550,3550,3550,5
20241230,090400,469635,3585,3585,3585,3585,0
20241230,090300,469635,3585,3585,3585,3585,0
20241230,090200,469635,3585,3585,3585,3585,0
20241230,090100,469635,3585,3585,3585,3585,0
20241230,090000,469635,3585,3585,3585,3585,131