KissMeData/200230/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,203700,594303860,5870,5870,5870,5870,3120
20241230,203600,594303860,5870,5870,5870,5870,0
20241230,203500,594303860,5870,5870,5870,5870,0
20241230,203400,594303860,5870,5870,5870,5870,0
20241230,203300,594303860,5870,5870,5870,5870,0
20241230,203200,594303860,5870,5870,5870,5870,0
20241230,203100,594303860,5870,5870,5870,5870,0
20241230,203000,594303860,5870,5870,5870,5870,0
20241230,202900,594303860,5870,5870,5870,5870,0
20241230,202800,594303860,5870,5870,5870,5870,0
20241230,202700,594303860,5870,5870,5870,5870,0
20241230,202600,594303860,5870,5870,5870,5870,0
20241230,202500,594303860,5870,5870,5870,5870,0
20241230,202400,594303860,5870,5870,5870,5870,0
20241230,202300,594303860,5870,5870,5870,5870,0
20241230,202200,594303860,5870,5870,5870,5870,0
20241230,202100,594303860,5870,5870,5870,5870,0
20241230,202000,594303860,5870,5870,5870,5870,0
20241230,201900,594303860,5870,5870,5870,5870,0
20241230,201800,594303860,5870,5870,5870,5870,0
20241230,201700,594303860,5870,5870,5870,5870,0
20241230,201600,594303860,5870,5870,5870,5870,0
20241230,201500,594303860,5870,5870,5870,5870,0
20241230,201400,594303860,5870,5870,5870,5870,0
20241230,201300,594303860,5870,5870,5870,5870,0
20241230,201200,594303860,5870,5870,5870,5870,0
20241230,201100,594303860,5870,5870,5870,5870,0
20241230,201000,594303860,5870,5870,5870,5870,0
20241230,200900,594303860,5870,5870,5870,5870,0
20241230,200800,594303860,5870,5870,5870,5870,0
20241230,200700,594303860,5870,5870,5870,5870,3120
20241230,200600,594303860,5870,5870,5870,5870,0
20241230,200500,594303860,5870,5870,5870,5870,0
20241230,200400,594303860,5870,5870,5870,5870,0
20241230,200300,594303860,5870,5870,5870,5870,0
20241230,200200,594303860,5870,5870,5870,5870,0
20241230,200100,594303860,5870,5870,5870,5870,0
20241230,200000,594303860,5870,5870,5870,5870,0
20241230,195900,594303860,5870,5870,5870,5870,0
20241230,195800,594303860,5870,5870,5870,5870,0
20241230,195700,594303860,5870,5870,5870,5870,0
20241230,195600,594303860,5870,5870,5870,5870,0
20241230,195500,594303860,5870,5870,5870,5870,0
20241230,195400,594303860,5870,5870,5870,5870,0
20241230,195300,594303860,5870,5870,5870,5870,0
20241230,195200,594303860,5870,5870,5870,5870,0
20241230,195100,594303860,5870,5870,5870,5870,0
20241230,195000,594303860,5870,5870,5870,5870,0
20241230,194900,594303860,5870,5870,5870,5870,0
20241230,194800,594303860,5870,5870,5870,5870,0
20241230,194700,594303860,5870,5870,5870,5870,0
20241230,194600,594303860,5870,5870,5870,5870,0
20241230,194500,594303860,5870,5870,5870,5870,0
20241230,194400,594303860,5870,5870,5870,5870,0
20241230,194300,594303860,5870,5870,5870,5870,0
20241230,194200,594303860,5870,5870,5870,5870,0
20241230,194100,594303860,5870,5870,5870,5870,0
20241230,194000,594303860,5870,5870,5870,5870,0
20241230,193900,594303860,5870,5870,5870,5870,0
20241230,193800,594303860,5870,5870,5870,5870,0
20241230,193700,594303860,5870,5870,5870,5870,3120
20241230,193600,594303860,5870,5870,5870,5870,0
20241230,193500,594303860,5870,5870,5870,5870,0
20241230,193400,594303860,5870,5870,5870,5870,0
20241230,193300,594303860,5870,5870,5870,5870,0
20241230,193200,594303860,5870,5870,5870,5870,0
20241230,193100,594303860,5870,5870,5870,5870,0
20241230,193000,594303860,5870,5870,5870,5870,0
20241230,192900,594303860,5870,5870,5870,5870,0
20241230,192800,594303860,5870,5870,5870,5870,0
20241230,192700,594303860,5870,5870,5870,5870,0
20241230,192600,594303860,5870,5870,5870,5870,0
20241230,192500,594303860,5870,5870,5870,5870,0
20241230,192400,594303860,5870,5870,5870,5870,0
20241230,192300,594303860,5870,5870,5870,5870,0
20241230,192200,594303860,5870,5870,5870,5870,0
20241230,192100,594303860,5870,5870,5870,5870,0
20241230,192000,594303860,5870,5870,5870,5870,0
20241230,191900,594303860,5870,5870,5870,5870,0
20241230,191800,594303860,5870,5870,5870,5870,0
20241230,191700,594303860,5870,5870,5870,5870,0
20241230,191600,594303860,5870,5870,5870,5870,0
20241230,191500,594303860,5870,5870,5870,5870,0
20241230,191400,594303860,5870,5870,5870,5870,0
20241230,191300,594303860,5870,5870,5870,5870,0
20241230,191200,594303860,5870,5870,5870,5870,0
20241230,191100,594303860,5870,5870,5870,5870,0
20241230,191000,594303860,5870,5870,5870,5870,0
20241230,190900,594303860,5870,5870,5870,5870,0
20241230,190800,594303860,5870,5870,5870,5870,0
20241230,190700,594303860,5870,5870,5870,5870,3120
20241230,190600,594303860,5870,5870,5870,5870,0
20241230,190500,594303860,5870,5870,5870,5870,0
20241230,190400,594303860,5870,5870,5870,5870,0
20241230,190300,594303860,5870,5870,5870,5870,0
20241230,190200,594303860,5870,5870,5870,5870,0
20241230,190100,594303860,5870,5870,5870,5870,0
20241230,190000,594303860,5870,5870,5870,5870,0
20241230,185900,594303860,5870,5870,5870,5870,0
20241230,185800,594303860,5870,5870,5870,5870,0
20241230,185700,594303860,5870,5870,5870,5870,0
20241230,185600,594303860,5870,5870,5870,5870,0
20241230,185500,594303860,5870,5870,5870,5870,0
20241230,185400,594303860,5870,5870,5870,5870,0
20241230,185300,594303860,5870,5870,5870,5870,0
20241230,185200,594303860,5870,5870,5870,5870,0
20241230,185100,594303860,5870,5870,5870,5870,0
20241230,185000,594303860,5870,5870,5870,5870,0
20241230,184900,594303860,5870,5870,5870,5870,0
20241230,184800,594303860,5870,5870,5870,5870,0
20241230,184700,594303860,5870,5870,5870,5870,0
20241230,184600,594303860,5870,5870,5870,5870,0
20241230,184500,594303860,5870,5870,5870,5870,0
20241230,184400,594303860,5870,5870,5870,5870,0
20241230,184300,594303860,5870,5870,5870,5870,0
20241230,184200,594303860,5870,5870,5870,5870,0
20241230,184100,594303860,5870,5870,5870,5870,0
20241230,184000,594303860,5870,5870,5870,5870,0
20241230,183900,594303860,5870,5870,5870,5870,0
20241230,183800,594303860,5870,5870,5870,5870,0
20241230,183700,594303860,5870,5870,5870,5870,3120
20241230,183600,594303860,5870,5870,5870,5870,0
20241230,183500,594303860,5870,5870,5870,5870,0
20241230,183400,594303860,5870,5870,5870,5870,0
20241230,183300,594303860,5870,5870,5870,5870,0
20241230,183200,594303860,5870,5870,5870,5870,0
20241230,183100,594303860,5870,5870,5870,5870,0
20241230,183000,594303860,5870,5870,5870,5870,0
20241230,182900,594303860,5870,5870,5870,5870,0
20241230,182800,594303860,5870,5870,5870,5870,0
20241230,182700,594303860,5870,5870,5870,5870,0
20241230,182600,594303860,5870,5870,5870,5870,0
20241230,182500,594303860,5870,5870,5870,5870,0
20241230,182400,594303860,5870,5870,5870,5870,0
20241230,182300,594303860,5870,5870,5870,5870,0
20241230,182200,594303860,5870,5870,5870,5870,0
20241230,182100,594303860,5870,5870,5870,5870,0
20241230,182000,594303860,5870,5870,5870,5870,0
20241230,181900,594303860,5870,5870,5870,5870,0
20241230,181800,594303860,5870,5870,5870,5870,0
20241230,181700,594303860,5870,5870,5870,5870,0
20241230,181600,594303860,5870,5870,5870,5870,0
20241230,181500,594303860,5870,5870,5870,5870,0
20241230,181400,594303860,5870,5870,5870,5870,0
20241230,181300,594303860,5870,5870,5870,5870,0
20241230,181200,594303860,5870,5870,5870,5870,0
20241230,181100,594303860,5870,5870,5870,5870,0
20241230,181000,594303860,5870,5870,5870,5870,0
20241230,180900,594303860,5870,5870,5870,5870,0
20241230,180800,594303860,5870,5870,5870,5870,0
20241230,180700,594303860,5870,5870,5870,5870,3120
20241230,180600,594303860,5870,5870,5870,5870,0
20241230,180500,594303860,5870,5870,5870,5870,0
20241230,180400,594303860,5870,5870,5870,5870,0
20241230,180300,594303860,5870,5870,5870,5870,0
20241230,180200,594303860,5870,5870,5870,5870,0
20241230,180100,594303860,5870,5870,5870,5870,0
20241230,180000,594303860,5870,5870,5870,5870,0
20241230,175900,594303860,5870,5870,5870,5870,0
20241230,175800,594303860,5870,5870,5870,5870,0
20241230,175700,594303860,5870,5870,5870,5870,0
20241230,175600,594303860,5870,5870,5870,5870,0
20241230,175500,594303860,5870,5870,5870,5870,0
20241230,175400,594303860,5870,5870,5870,5870,0
20241230,175300,594303860,5870,5870,5870,5870,0
20241230,175200,594303860,5870,5870,5870,5870,0
20241230,175100,594303860,5870,5870,5870,5870,0
20241230,175000,594303860,5870,5870,5870,5870,0
20241230,174900,594303860,5870,5870,5870,5870,0
20241230,174800,594303860,5870,5870,5870,5870,0
20241230,174700,594303860,5870,5870,5870,5870,0
20241230,174600,594303860,5870,5870,5870,5870,0
20241230,174500,594303860,5870,5870,5870,5870,0
20241230,174400,594303860,5870,5870,5870,5870,0
20241230,174300,594303860,5870,5870,5870,5870,0
20241230,174200,594303860,5870,5870,5870,5870,0
20241230,174100,594303860,5870,5870,5870,5870,0
20241230,174000,594303860,5870,5870,5870,5870,0
20241230,173900,594303860,5870,5870,5870,5870,0
20241230,173800,594303860,5870,5870,5870,5870,0
20241230,173700,594303860,5870,5870,5870,5870,3120
20241230,173600,594303860,5870,5870,5870,5870,0
20241230,173500,594303860,5870,5870,5870,5870,0
20241230,173400,594303860,5870,5870,5870,5870,0
20241230,173300,594303860,5870,5870,5870,5870,0
20241230,173200,594303860,5870,5870,5870,5870,0
20241230,173100,594303860,5870,5870,5870,5870,0
20241230,173000,594303860,5870,5870,5870,5870,0
20241230,172900,594303860,5870,5870,5870,5870,0
20241230,172800,594303860,5870,5870,5870,5870,0
20241230,172700,594303860,5870,5870,5870,5870,0
20241230,172600,594303860,5870,5870,5870,5870,0
20241230,172500,594303860,5870,5870,5870,5870,0
20241230,172400,594303860,5870,5870,5870,5870,0
20241230,172300,594303860,5870,5870,5870,5870,0
20241230,172200,594303860,5870,5870,5870,5870,0
20241230,172100,594303860,5870,5870,5870,5870,0
20241230,172000,594303860,5870,5870,5870,5870,0
20241230,171900,594303860,5870,5870,5870,5870,0
20241230,171800,594303860,5870,5870,5870,5870,0
20241230,171700,594303860,5870,5870,5870,5870,0
20241230,171600,594303860,5870,5870,5870,5870,0
20241230,171500,594303860,5870,5870,5870,5870,0
20241230,171400,594303860,5870,5870,5870,5870,0
20241230,171300,594303860,5870,5870,5870,5870,0
20241230,171200,594303860,5870,5870,5870,5870,0
20241230,171100,594303860,5870,5870,5870,5870,0
20241230,171000,594303860,5870,5870,5870,5870,0
20241230,170900,594303860,5870,5870,5870,5870,0
20241230,170800,594303860,5870,5870,5870,5870,0
20241230,170700,594303860,5870,5870,5870,5870,3120
20241230,170600,594303860,5870,5870,5870,5870,0
20241230,170500,594303860,5870,5870,5870,5870,0
20241230,170400,594303860,5870,5870,5870,5870,0
20241230,170300,594303860,5870,5870,5870,5870,0
20241230,170200,594303860,5870,5870,5870,5870,0
20241230,170100,594303860,5870,5870,5870,5870,0
20241230,170000,594303860,5870,5870,5870,5870,0
20241230,165900,594303860,5870,5870,5870,5870,0
20241230,165800,594303860,5870,5870,5870,5870,0
20241230,165700,594303860,5870,5870,5870,5870,0
20241230,165600,594303860,5870,5870,5870,5870,0
20241230,165500,594303860,5870,5870,5870,5870,0
20241230,165400,594303860,5870,5870,5870,5870,0
20241230,165300,594303860,5870,5870,5870,5870,0
20241230,165200,594303860,5870,5870,5870,5870,0
20241230,165100,594303860,5870,5870,5870,5870,0
20241230,165000,594303860,5870,5870,5870,5870,0
20241230,164900,594303860,5870,5870,5870,5870,0
20241230,164800,594303860,5870,5870,5870,5870,0
20241230,164700,594303860,5870,5870,5870,5870,0
20241230,164600,594303860,5870,5870,5870,5870,0
20241230,164500,594303860,5870,5870,5870,5870,0
20241230,164400,594303860,5870,5870,5870,5870,0
20241230,164300,594303860,5870,5870,5870,5870,0
20241230,164200,594303860,5870,5870,5870,5870,0
20241230,164100,594303860,5870,5870,5870,5870,0
20241230,164000,594303860,5870,5870,5870,5870,0
20241230,163900,594303860,5870,5870,5870,5870,0
20241230,163800,594303860,5870,5870,5870,5870,0
20241230,163700,594303860,5870,5870,5870,5870,3120
20241230,163600,594303860,5870,5870,5870,5870,0
20241230,163500,594303860,5870,5870,5870,5870,0
20241230,163400,594303860,5870,5870,5870,5870,0
20241230,163300,594303860,5870,5870,5870,5870,0
20241230,163200,594303860,5870,5870,5870,5870,0
20241230,163100,594303860,5870,5870,5870,5870,0
20241230,163000,594303860,5870,5870,5870,5870,0
20241230,162900,594303860,5870,5870,5870,5870,0
20241230,162800,594303860,5870,5870,5870,5870,0
20241230,162700,594303860,5870,5870,5870,5870,0
20241230,162600,594303860,5870,5870,5870,5870,0
20241230,162500,594303860,5870,5870,5870,5870,0
20241230,162400,594303860,5870,5870,5870,5870,0
20241230,162300,594303860,5870,5870,5870,5870,0
20241230,162200,594303860,5870,5870,5870,5870,0
20241230,162100,594303860,5870,5870,5870,5870,0
20241230,162000,594303860,5870,5870,5870,5870,0
20241230,161900,594303860,5870,5870,5870,5870,0
20241230,161800,594303860,5870,5870,5870,5870,0
20241230,161700,594303860,5870,5870,5870,5870,0
20241230,161600,594303860,5870,5870,5870,5870,0
20241230,161500,594303860,5870,5870,5870,5870,0
20241230,161400,594303860,5870,5870,5870,5870,0
20241230,161300,594303860,5870,5870,5870,5870,0
20241230,161200,594303860,5870,5870,5870,5870,0
20241230,161100,594303860,5870,5870,5870,5870,0
20241230,161000,594303860,5870,5870,5870,5870,0
20241230,160900,594303860,5870,5870,5870,5870,0
20241230,160800,594303860,5870,5870,5870,5870,0
20241230,160700,594303860,5870,5870,5870,5870,3120
20241230,160600,594303860,5870,5870,5870,5870,0
20241230,160500,594303860,5870,5870,5870,5870,0
20241230,160400,594303860,5870,5870,5870,5870,0
20241230,160300,594303860,5870,5870,5870,5870,0
20241230,160200,594303860,5870,5870,5870,5870,0
20241230,160100,594303860,5870,5870,5870,5870,0
20241230,160000,594303860,5870,5870,5870,5870,0
20241230,155900,594303860,5870,5870,5870,5870,0
20241230,155800,594303860,5870,5870,5870,5870,0
20241230,155700,594303860,5870,5870,5870,5870,0
20241230,155600,594303860,5870,5870,5870,5870,0
20241230,155500,594303860,5870,5870,5870,5870,0
20241230,155400,594303860,5870,5870,5870,5870,0
20241230,155300,594303860,5870,5870,5870,5870,0
20241230,155200,594303860,5870,5870,5870,5870,0
20241230,155100,594303860,5870,5870,5870,5870,0
20241230,155000,594303860,5870,5870,5870,5870,0
20241230,154900,594303860,5870,5870,5870,5870,0
20241230,154800,594303860,5870,5870,5870,5870,0
20241230,154700,594303860,5870,5870,5870,5870,0
20241230,154600,594303860,5870,5870,5870,5870,0
20241230,154500,594303860,5870,5870,5870,5870,0
20241230,154400,594303860,5870,5870,5870,5870,0
20241230,154300,594303860,5870,5870,5870,5870,0
20241230,154200,594303860,5870,5870,5870,5870,0
20241230,154100,594303860,5870,5870,5870,5870,0
20241230,154000,594303860,5870,5870,5870,5870,0
20241230,153900,594303860,5870,5870,5870,5870,0
20241230,153800,594303860,5870,5870,5870,5870,0
20241230,153700,594303860,5870,5870,5870,5870,3120
20241230,153600,594303860,5870,5870,5870,5870,0
20241230,153500,594303860,5870,5870,5870,5870,0
20241230,153400,594303860,5870,5870,5870,5870,0
20241230,153300,594303860,5870,5870,5870,5870,0
20241230,153200,594303860,5870,5870,5870,5870,0
20241230,153100,594303860,5870,5870,5870,5870,0
20241230,153000,594303860,5870,5870,5870,5870,3120
20241230,152900,575989460,5870,5870,5870,5870,0
20241230,152800,575989460,5870,5870,5870,5870,0
20241230,152700,575989460,5870,5870,5870,5870,0
20241230,152600,575989460,5870,5870,5870,5870,0
20241230,152500,575989460,5870,5870,5870,5870,0
20241230,152400,575989460,5870,5870,5870,5870,0
20241230,152300,575989460,5870,5870,5870,5870,0
20241230,152200,575989460,5870,5870,5870,5870,0
20241230,152100,575989460,5870,5870,5870,5870,0
20241230,152000,575989460,5870,5870,5870,5870,0
20241230,151900,575989460,5870,5870,5870,5870,1
20241230,151800,575983590,5790,5860,5860,5790,347
20241230,151700,573960230,5860,5870,5870,5850,380
20241230,151600,571733350,5880,5870,5880,5840,602
20241230,151500,568205190,5820,5870,5870,5820,500
20241230,151400,565280140,5870,5870,5870,5870,0
20241230,151300,565280140,5870,5870,5870,5870,226
20241230,151200,563953520,5870,5870,5870,5870,0
20241230,151100,563953520,5870,5870,5870,5870,10
20241230,151000,563894820,5880,5880,5880,5880,100
20241230,150900,563306820,5800,5800,5800,5800,0
20241230,150800,563306820,5800,5880,5880,5800,1035
20241230,150700,557256490,5880,5870,5880,5870,100
20241230,150600,556669290,5870,5880,5880,5870,511
20241230,150500,553667810,5870,5870,5880,5870,689
20241230,150400,549620880,5870,5870,5870,5830,940
20241230,150300,544119970,5880,5870,5880,5820,604
20241230,150200,540583780,5860,5870,5870,5860,30
20241230,150100,540407920,5870,5870,5870,5870,0
20241230,150000,540407920,5870,5870,5870,5870,0
20241230,145900,540407920,5870,5870,5870,5870,0
20241230,145800,540407920,5870,5880,5880,5870,607
20241230,145700,536844760,5880,5880,5880,5880,1
20241230,145600,536838880,5880,5880,5880,5880,198
20241230,145500,535674640,5880,5880,5880,5880,1
20241230,145400,535668760,5880,5880,5880,5880,2
20241230,145300,535657000,5870,5870,5870,5870,71
20241230,145200,535240230,5870,5880,5880,5870,130
20241230,145100,534476130,5870,5880,5880,5870,300
20241230,145000,532714130,5860,5870,5870,5860,300
20241230,144900,530954470,5880,5880,5880,5880,0
20241230,144800,530954470,5880,5880,5880,5880,3
20241230,144700,530936830,5880,5880,5880,5880,0
20241230,144600,530936830,5880,5880,5880,5880,100
20241230,144500,530348830,5890,5890,5890,5890,0
20241230,144400,530348830,5890,5890,5890,5890,0
20241230,144300,530348830,5890,5890,5890,5890,0
20241230,144200,530348830,5890,5890,5890,5890,0
20241230,144100,530348830,5890,5890,5890,5890,50
20241230,144000,530054330,5890,5890,5890,5890,0
20241230,143900,530054330,5890,5890,5890,5890,1
20241230,143800,530048440,5870,5870,5870,5870,0
20241230,143700,530048440,5870,5870,5870,5870,0
20241230,143600,530048440,5870,5880,5880,5870,90
20241230,143500,529519580,5880,5880,5880,5880,0
20241230,143400,529519580,5880,5880,5880,5880,382
20241230,143300,527273420,5880,5880,5880,5880,90
20241230,143200,526744220,5890,5890,5890,5890,80
20241230,143100,526273020,5890,5890,5890,5890,1
20241230,143000,526267130,5890,5890,5890,5890,251
20241230,142900,524788740,5880,5880,5880,5880,0
20241230,142800,524788740,5880,5880,5880,5880,0
20241230,142700,524788740,5880,5880,5880,5880,0
20241230,142600,524788740,5880,5880,5880,5880,145
20241230,142500,523936140,5880,5880,5880,5880,260
20241230,142400,522407340,5880,5790,5880,5790,257
20241230,142300,520909570,5760,5760,5760,5760,2612
20241230,142200,505864450,5750,5750,5750,5750,31
20241230,142100,505686200,5760,5760,5760,5760,0
20241230,142000,505686200,5760,5760,5760,5760,0
20241230,141900,505686200,5760,5760,5760,5760,6
20241230,141800,505651640,5760,5760,5760,5760,3
20241230,141700,505634360,5760,5750,5760,5750,84
20241230,141600,505150810,5760,5760,5760,5760,0
20241230,141500,505150810,5760,5760,5760,5760,0
20241230,141400,505150810,5760,5760,5760,5760,0
20241230,141300,505150810,5760,5760,5760,5760,0
20241230,141200,505150810,5760,5760,5760,5760,19
20241230,141100,505041370,5750,5750,5750,5750,16
20241230,141000,504949370,5760,5760,5760,5760,0
20241230,140900,504949370,5760,5760,5760,5760,0
20241230,140800,504949370,5760,5760,5760,5760,6
20241230,140700,504914810,5750,5750,5750,5750,0
20241230,140600,504914810,5750,5750,5750,5750,101
20241230,140500,504334060,5760,5760,5760,5760,1
20241230,140400,504328300,5760,5760,5760,5760,4
20241230,140300,504305260,5750,5750,5750,5750,111
20241230,140200,503667010,5750,5750,5750,5750,0
20241230,140100,503667010,5750,5750,5750,5750,27
20241230,140000,503511760,5750,5750,5750,5750,0
20241230,135900,503511760,5750,5750,5750,5750,0
20241230,135800,503511760,5750,5750,5750,5750,0
20241230,135700,503511760,5750,5750,5750,5750,0
20241230,135600,503511760,5750,5750,5750,5750,0
20241230,135500,503511760,5750,5770,5770,5750,39
20241230,135400,503286990,5770,5770,5770,5770,1
20241230,135300,503281220,5790,5790,5790,5790,0
20241230,135200,503281220,5790,5790,5790,5790,0
20241230,135100,503281220,5790,5790,5790,5790,0
20241230,135000,503281220,5790,5790,5790,5790,0
20241230,134900,503281220,5790,5790,5790,5790,1
20241230,134800,503275430,5790,5790,5790,5790,0
20241230,134700,503275430,5790,5790,5790,5790,0
20241230,134600,503275430,5790,5790,5790,5790,1
20241230,134500,503269640,5760,5760,5760,5760,28
20241230,134400,503108360,5760,5760,5760,5760,0
20241230,134300,503108360,5760,5760,5760,5760,0
20241230,134200,503108360,5760,5760,5760,5760,45
20241230,134100,502849160,5760,5770,5770,5760,121
20241230,134000,502152140,5760,5760,5760,5760,0
20241230,133900,502152140,5760,5760,5760,5760,0
20241230,133800,502152140,5760,5760,5760,5760,0
20241230,133700,502152140,5760,5760,5760,5760,0
20241230,133600,502152140,5760,5760,5760,5760,0
20241230,133500,502152140,5760,5760,5760,5760,0
20241230,133400,502152140,5760,5760,5760,5760,2
20241230,133300,502140620,5760,5760,5760,5760,0
20241230,133200,502140620,5760,5760,5760,5760,0
20241230,133100,502140620,5760,5760,5760,5760,2
20241230,133000,502129100,5800,5800,5800,5800,0
20241230,132900,502129100,5800,5800,5800,5800,0
20241230,132800,502129100,5800,5800,5800,5800,0
20241230,132700,502129100,5800,5800,5800,5800,0
20241230,132600,502129100,5800,5800,5800,5800,0
20241230,132500,502129100,5800,5800,5800,5800,0
20241230,132400,502129100,5800,5800,5800,5800,2
20241230,132300,502117500,5760,5760,5760,5760,2
20241230,132200,502105980,5760,5770,5770,5760,73
20241230,132100,501685490,5760,5760,5760,5760,0
20241230,132000,501685490,5760,5760,5760,5760,0
20241230,131900,501685490,5760,5760,5760,5760,0
20241230,131800,501685490,5760,5780,5780,5760,19
20241230,131700,501576000,5790,5790,5790,5790,1
20241230,131600,501570210,5800,5800,5800,5800,0
20241230,131500,501570210,5800,5800,5800,5800,0
20241230,131400,501570210,5800,5800,5800,5800,0
20241230,131300,501570210,5800,5800,5800,5800,25
20241230,131200,501425210,5800,5800,5800,5800,38
20241230,131100,501204810,5800,5800,5810,5800,125
20241230,131000,500479580,5800,5800,5800,5800,60
20241230,130900,500131580,5810,5810,5810,5810,0
20241230,130800,500131580,5810,5810,5810,5810,100
20241230,130700,499550580,5810,5810,5810,5810,1
20241230,130600,499544770,5820,5820,5820,5820,1
20241230,130500,499538950,5820,5820,5820,5820,0
20241230,130400,499538950,5820,5820,5820,5820,0
20241230,130300,499538950,5820,5820,5820,5820,0
20241230,130200,499538950,5820,5830,5830,5820,115
20241230,130100,498869090,5830,5830,5830,5830,117
20241230,130000,498186980,5840,5840,5840,5840,100
20241230,125900,497602980,5840,5840,5840,5840,0
20241230,125800,497602980,5840,5840,5840,5840,1
20241230,125700,497597140,5830,5830,5830,5830,0
20241230,125600,497597140,5830,5830,5830,5830,1
20241230,125500,497591310,5840,5840,5840,5840,3
20241230,125400,497573790,5830,5820,5830,5820,70
20241230,125300,497166120,5750,5750,5750,5750,0
20241230,125200,497166120,5750,5750,5750,5750,0
20241230,125100,497166120,5750,5750,5750,5750,0
20241230,125000,497166120,5750,5750,5750,5750,0
20241230,124900,497166120,5750,5750,5750,5750,0
20241230,124800,497166120,5750,5750,5750,5750,0
20241230,124700,497166120,5750,5750,5750,5750,130
20241230,124600,496418620,5750,5750,5750,5750,0
20241230,124500,496418620,5750,5750,5750,5750,0
20241230,124400,496418620,5750,5750,5750,5750,21
20241230,124300,496297870,5750,5750,5750,5750,2
20241230,124200,496286370,5750,5750,5750,5750,144
20241230,124100,495458370,5820,5820,5820,5820,3
20241230,124000,495440910,5830,5830,5830,5830,0
20241230,123900,495440910,5830,5730,5830,5730,2
20241230,123800,495429350,5730,5730,5730,5730,1
20241230,123700,495423620,5730,5740,5740,5730,44
20241230,123600,495171080,5740,5740,5740,5740,0
20241230,123500,495171080,5740,5740,5740,5740,0
20241230,123400,495171080,5740,5740,5740,5740,3
20241230,123300,495153860,5740,5740,5740,5740,0
20241230,123200,495153860,5740,5740,5740,5740,5
20241230,123100,495125160,5740,5740,5740,5740,0
20241230,123000,495125160,5740,5740,5740,5740,1044
20241230,122900,489132600,5740,5740,5740,5740,0
20241230,122800,489132600,5740,5740,5740,5740,45
20241230,122700,488874300,5740,5740,5740,5740,0
20241230,122600,488874300,5740,5740,5740,5740,0
20241230,122500,488874300,5740,5740,5740,5740,0
20241230,122400,488874300,5740,5740,5740,5740,0
20241230,122300,488874300,5740,5740,5740,5740,0
20241230,122200,488874300,5740,5740,5740,5740,0
20241230,122100,488874300,5740,5740,5740,5740,0
20241230,122000,488874300,5740,5740,5740,5740,0
20241230,121900,488874300,5740,5740,5740,5740,0
20241230,121800,488874300,5740,5740,5740,5740,15
20241230,121700,488788200,5720,5730,5730,5720,54
20241230,121600,488478890,5730,5730,5730,5730,19
20241230,121500,488370020,5720,5730,5730,5720,70
20241230,121400,487968980,5740,5740,5740,5740,360
20241230,121300,485902580,5740,5740,5740,5740,0
20241230,121200,485902580,5740,5750,5750,5740,223
20241230,121100,484621380,5740,5740,5740,5740,0
20241230,121000,484621380,5740,5740,5740,5740,0
20241230,120900,484621380,5740,5740,5740,5740,0
20241230,120800,484621380,5740,5740,5740,5740,0
20241230,120700,484621380,5740,5740,5740,5740,0
20241230,120600,484621380,5740,5740,5740,5740,0
20241230,120500,484621380,5740,5740,5740,5740,0
20241230,120400,484621380,5740,5740,5740,5740,0
20241230,120300,484621380,5740,5750,5750,5740,150
20241230,120200,483760310,5820,5820,5820,5820,0
20241230,120100,483760310,5820,5820,5820,5820,1
20241230,120000,483754490,5820,5820,5820,5820,0
20241230,115900,483754490,5820,5820,5820,5820,0
20241230,115800,483754490,5820,5740,5820,5740,5
20241230,115700,483725630,5730,5750,5750,5730,94
20241230,115600,483186410,5850,5850,5850,5850,0
20241230,115500,483186410,5850,5710,5850,5700,156
20241230,115400,482282740,5710,5790,5790,5710,237
20241230,115300,480917870,5800,5800,5800,5800,13
20241230,115200,480842470,5850,5850,5850,5800,65
20241230,115100,480464680,5850,5890,5890,5850,149
20241230,115000,479591690,5900,5900,5900,5900,0
20241230,114900,479591690,5900,5900,5900,5900,0
20241230,114800,479591690,5900,5890,5900,5890,332
20241230,114700,477632900,5900,5950,5950,5900,333
20241230,114600,475665420,5940,5970,5970,5940,143
20241230,114500,474812950,5970,5970,5970,5970,59
20241230,114400,474460720,5960,5980,5990,5960,345
20241230,114300,472398940,5990,6000,6000,5990,186
20241230,114200,471282960,5990,6040,6040,5990,34
20241230,114100,471079160,6040,6040,6040,6040,0
20241230,114000,471079160,6040,6020,6040,6010,101
20241230,113900,470472030,6040,6040,6040,6040,3
20241230,113800,470453910,6060,6070,6070,6000,624
20241230,113700,466697340,6080,6080,6080,6080,3
20241230,113600,466679100,6080,6080,6080,6080,0
20241230,113500,466679100,6080,6060,6080,6060,84
20241230,113400,466170040,6080,6080,6080,6060,112
20241230,113300,465489300,6080,6080,6080,6080,47
20241230,113200,465203540,6080,6080,6080,6080,91
20241230,113100,464650260,6080,6050,6080,6050,545
20241230,113000,461349380,6050,6040,6050,6040,403
20241230,112900,458912240,6050,6030,6050,6030,280
20241230,112800,457222710,6030,5990,6030,5990,988
20241230,112700,451295640,6000,5970,6000,5970,122
20241230,112600,450565750,6000,6000,6000,6000,207
20241230,112500,449323750,6000,6000,6000,6000,45
20241230,112400,449053750,6000,5990,6000,5990,75
20241230,112300,448604490,5990,5990,6000,5990,105
20241230,112200,447974750,6000,5960,6000,5960,236
20241230,112100,446563770,5870,5970,5970,5870,43
20241230,112000,446307160,5970,5970,5980,5970,59
20241230,111900,445954920,5860,5860,5860,5860,1
20241230,111800,445949060,5860,5860,5860,5860,59
20241230,111700,445603320,5860,5900,5900,5860,330
20241230,111600,443665010,5920,5970,5970,5920,179
20241230,111500,442599440,5980,5990,5990,5980,118
20241230,111400,441893570,5990,6020,6020,5990,105
20241230,111300,441261620,5990,6050,6050,5980,930
20241230,111200,435647730,6050,6000,6050,6000,1330
20241230,111100,427649490,5980,5980,5980,5980,0
20241230,111000,427649490,5980,5980,5980,5980,0
20241230,110900,427649490,5980,5980,5990,5970,2078
20241230,110800,415225210,5970,5940,5970,5940,628
20241230,110700,411489600,5930,5860,5940,5860,1365
20241230,110600,403428070,5860,5820,5860,5810,439
20241230,110500,400870510,5830,5740,5830,5740,682
20241230,110400,396916640,5790,5790,5790,5790,1
20241230,110300,396910850,5790,5790,5790,5790,1
20241230,110200,396905060,5790,5790,5800,5790,541
20241230,110100,393768270,5800,5670,5800,5670,774
20241230,110000,389351610,5590,5590,5590,5580,20
20241230,105900,389239820,5590,5590,5590,5590,17
20241230,105800,389144790,5580,5580,5580,5580,0
20241230,105700,389144790,5580,5550,5600,5550,443
20241230,105600,386672860,5550,5560,5600,5550,111
20241230,105500,386056750,5550,5610,5610,5550,1396
20241230,105400,378238450,5610,5610,5610,5610,0
20241230,105300,378238450,5610,5610,5610,5610,2
20241230,105200,378227230,5610,5660,5660,5610,30
20241230,105100,378058680,5610,5610,5610,5610,0
20241230,105000,378058680,5610,5640,5640,5610,402
20241230,104900,375795970,5710,5710,5710,5710,0
20241230,104800,375795970,5710,5710,5710,5710,110
20241230,104700,375167870,5710,5710,5710,5700,1691
20241230,104600,365512270,5700,5600,5700,5600,1398
20241230,104500,357577960,5590,5580,5590,5580,253
20241230,104400,356164620,5580,5580,5580,5580,1
20241230,104300,356159040,5580,5580,5580,5580,0
20241230,104200,356159040,5580,5580,5580,5580,41
20241230,104100,355930260,5580,5580,5580,5580,3
20241230,104000,355913520,5580,5580,5580,5580,0
20241230,103900,355913520,5580,5580,5580,5580,10
20241230,103800,355857720,5580,5570,5580,5530,108
20241230,103700,355260130,5570,5530,5570,5510,252
20241230,103600,353869730,5580,5570,5580,5570,242
20241230,103500,352520530,5570,5570,5570,5570,0
20241230,103400,352520530,5570,5570,5570,5570,0
20241230,103300,352520530,5570,5510,5570,5510,2
20241230,103200,352509450,5510,5520,5520,5510,137
20241230,103100,351754090,5520,5520,5520,5520,352
20241230,103000,349811050,5520,5520,5520,5520,1
20241230,102900,349805530,5520,5520,5520,5520,0
20241230,102800,349805530,5520,5520,5520,5520,14
20241230,102700,349728250,5520,5520,5520,5520,17
20241230,102600,349634410,5520,5520,5520,5520,0
20241230,102500,349634410,5520,5520,5520,5520,15
20241230,102400,349551610,5520,5520,5520,5520,0
20241230,102300,349551610,5520,5520,5520,5520,53
20241230,102200,349259050,5530,5530,5530,5530,92
20241230,102100,348750290,5530,5530,5530,5530,0
20241230,102000,348750290,5530,5530,5530,5530,1
20241230,101900,348744760,5580,5580,5580,5580,0
20241230,101800,348744760,5580,5580,5580,5580,4
20241230,101700,348722440,5580,5580,5580,5580,36
20241230,101600,348521560,5580,5580,5580,5580,1
20241230,101500,348515980,5580,5580,5580,5580,0
20241230,101400,348515980,5580,5520,5580,5520,70
20241230,101300,348129490,5520,5580,5580,5520,55
20241230,101200,347825770,5550,5530,5550,5530,5
20241230,101100,347798040,5550,5520,5550,5510,63
20241230,101000,347450600,5520,5520,5520,5520,65
20241230,100900,347091800,5510,5510,5510,5510,0
20241230,100800,347091800,5510,5510,5510,5440,301
20241230,100700,345443400,5510,5560,5560,5510,1075
20241230,100600,339480390,5570,5600,5600,5570,304
20241230,100500,337785450,5600,5600,5600,5600,38
20241230,100400,337572650,5600,5610,5610,5600,3
20241230,100300,337555830,5610,5680,5680,5600,9
20241230,100200,337505290,5600,5610,5610,5600,291
20241230,100100,335875640,5610,5700,5700,5600,435
20241230,100000,333439280,5700,5670,5700,5600,1219
20241230,095900,326553740,5720,5670,5720,5670,2
20241230,095800,326542350,5670,5720,5720,5670,138
20241230,095700,325757920,5720,5720,5720,5720,153
20241230,095600,324882760,5740,5720,5740,5720,250
20241230,095500,323452700,5720,5690,5720,5690,119
20241230,095400,322773590,5690,5680,5720,5680,60
20241230,095300,322432120,5720,5700,5720,5700,503
20241230,095200,319558200,5700,5670,5700,5670,79
20241230,095100,319109680,5680,5660,5690,5650,286
20241230,095000,317485870,5660,5650,5660,5650,220
20241230,094900,316242650,5640,5640,5640,5640,75
20241230,094800,315819650,5640,5620,5700,5600,285
20241230,094700,314211450,5650,5650,5650,5650,22
20241230,094600,314087150,5650,5650,5650,5650,254
20241230,094500,312652050,5650,5630,5650,5630,142
20241230,094400,311852570,5630,5630,5630,5630,0
20241230,094300,311852570,5630,5600,5630,5600,572
20241230,094200,308641660,5600,5610,5620,5520,387
20241230,094100,306477680,5610,5520,5610,5520,863
20241230,094000,301688320,5520,5480,5520,5480,1772
20241230,093900,291948910,5480,5450,5480,5450,1366
20241230,093800,284502960,5410,5410,5410,5410,0
20241230,093700,284502960,5410,5480,5480,5410,3717
20241230,093600,264278360,5490,5510,5510,5490,209
20241230,093500,263127350,5510,5530,5530,5510,10
20241230,093400,263072120,5520,5490,5530,5470,362
20241230,093300,261086690,5530,5540,5540,5530,307
20241230,093200,259385920,5540,5530,5540,5530,33
20241230,093100,259203400,5470,5540,5550,5470,835
20241230,093000,254613780,5540,5550,5550,5540,318
20241230,092900,252850550,5550,5540,5550,5540,652
20241230,092800,249232950,5540,5500,5540,5500,801
20241230,092700,244802340,5490,5500,5530,5490,235
20241230,092600,243507310,5460,5480,5520,5460,458
20241230,092500,241001880,5450,5440,5450,5430,1650
20241230,092400,232015540,5440,5570,5570,5440,1714
20241230,092300,222613550,5570,5620,5620,5570,1174
20241230,092200,216054660,5620,5650,5660,5620,668
20241230,092100,212283990,5650,5740,5740,5640,495
20241230,092000,209482600,5670,5720,5720,5670,748
20241230,091900,205223630,5720,5740,5740,5670,425
20241230,091800,202795910,5740,5760,5760,5710,338
20241230,091700,200863160,5760,5760,5800,5760,623
20241230,091600,197274040,5760,5810,5810,5760,111
20241230,091500,196630290,5810,5880,5880,5810,578
20241230,091400,193264640,5880,5940,5940,5870,1335
20241230,091300,185410330,5950,6130,6130,5940,4569
20241230,091200,157955680,6130,6130,6130,6080,821
20241230,091100,152949800,6290,6130,6290,6130,432
20241230,091000,150257880,6140,6130,6140,6130,542
20241230,090900,146933530,6130,6250,6260,6010,2389
20241230,090800,132196450,6270,6320,6320,6270,773
20241230,090700,127337230,6330,6340,6340,6330,981
20241230,090600,121123140,6360,6460,6460,6240,1872
20241230,090500,109247180,6460,6230,6480,6220,7359
20241230,090400,62418580,6220,6220,6220,6180,1399
20241230,090300,53745100,6220,6090,6220,6090,2960
20241230,090200,35511830,6070,6090,6090,6060,454
20241230,090100,32748550,6100,6010,6100,6000,1805
20241230,090000,21792120,6000,6000,6030,6000,3632