KissMeData/019490/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,190500,876532215,2940,2940,2940,2940,5064
20241230,190400,876532215,2940,2940,2940,2940,0
20241230,190300,876532215,2940,2940,2940,2940,0
20241230,190200,876532215,2940,2940,2940,2940,0
20241230,190100,876532215,2940,2940,2940,2940,0
20241230,190000,876532215,2940,2940,2940,2940,0
20241230,185900,876532215,2940,2940,2940,2940,0
20241230,185800,876532215,2940,2940,2940,2940,0
20241230,185700,876532215,2940,2940,2940,2940,0
20241230,185600,876532215,2940,2940,2940,2940,0
20241230,185500,876532215,2940,2940,2940,2940,0
20241230,185400,876532215,2940,2940,2940,2940,0
20241230,185300,876532215,2940,2940,2940,2940,0
20241230,185200,876532215,2940,2940,2940,2940,0
20241230,185100,876532215,2940,2940,2940,2940,0
20241230,185000,876532215,2940,2940,2940,2940,0
20241230,184900,876532215,2940,2940,2940,2940,0
20241230,184800,876532215,2940,2940,2940,2940,0
20241230,184700,876532215,2940,2940,2940,2940,0
20241230,184600,876532215,2940,2940,2940,2940,0
20241230,184500,876532215,2940,2940,2940,2940,0
20241230,184400,876532215,2940,2940,2940,2940,0
20241230,184300,876532215,2940,2940,2940,2940,0
20241230,184200,876532215,2940,2940,2940,2940,0
20241230,184100,876532215,2940,2940,2940,2940,0
20241230,184000,876532215,2940,2940,2940,2940,0
20241230,183900,876532215,2940,2940,2940,2940,0
20241230,183800,876532215,2940,2940,2940,2940,0
20241230,183700,876532215,2940,2940,2940,2940,0
20241230,183600,876532215,2940,2940,2940,2940,0
20241230,183500,876532215,2940,2940,2940,2940,5064
20241230,183400,876532215,2940,2940,2940,2940,0
20241230,183300,876532215,2940,2940,2940,2940,0
20241230,183200,876532215,2940,2940,2940,2940,0
20241230,183100,876532215,2940,2940,2940,2940,0
20241230,183000,876532215,2940,2940,2940,2940,0
20241230,182900,876532215,2940,2940,2940,2940,0
20241230,182800,876532215,2940,2940,2940,2940,0
20241230,182700,876532215,2940,2940,2940,2940,0
20241230,182600,876532215,2940,2940,2940,2940,0
20241230,182500,876532215,2940,2940,2940,2940,0
20241230,182400,876532215,2940,2940,2940,2940,0
20241230,182300,876532215,2940,2940,2940,2940,0
20241230,182200,876532215,2940,2940,2940,2940,0
20241230,182100,876532215,2940,2940,2940,2940,0
20241230,182000,876532215,2940,2940,2940,2940,0
20241230,181900,876532215,2940,2940,2940,2940,0
20241230,181800,876532215,2940,2940,2940,2940,0
20241230,181700,876532215,2940,2940,2940,2940,0
20241230,181600,876532215,2940,2940,2940,2940,0
20241230,181500,876532215,2940,2940,2940,2940,0
20241230,181400,876532215,2940,2940,2940,2940,0
20241230,181300,876532215,2940,2940,2940,2940,0
20241230,181200,876532215,2940,2940,2940,2940,0
20241230,181100,876532215,2940,2940,2940,2940,0
20241230,181000,876532215,2940,2940,2940,2940,0
20241230,180900,876532215,2940,2940,2940,2940,0
20241230,180800,876532215,2940,2940,2940,2940,0
20241230,180700,876532215,2940,2940,2940,2940,0
20241230,180600,876532215,2940,2940,2940,2940,0
20241230,180500,876532215,2940,2940,2940,2940,5064
20241230,180400,876532215,2940,2940,2940,2940,0
20241230,180300,876532215,2940,2940,2940,2940,0
20241230,180200,876532215,2940,2940,2940,2940,0
20241230,180100,876532215,2940,2940,2940,2940,0
20241230,180000,876532215,2940,2940,2940,2940,0
20241230,175900,876532215,2940,2940,2940,2940,0
20241230,175800,876532215,2940,2940,2940,2940,0
20241230,175700,876532215,2940,2940,2940,2940,0
20241230,175600,876532215,2940,2940,2940,2940,0
20241230,175500,876532215,2940,2940,2940,2940,0
20241230,175400,876532215,2940,2940,2940,2940,0
20241230,175300,876532215,2940,2940,2940,2940,0
20241230,175200,876532215,2940,2940,2940,2940,0
20241230,175100,876532215,2940,2940,2940,2940,0
20241230,175000,876532215,2940,2940,2940,2940,0
20241230,174900,876532215,2940,2940,2940,2940,0
20241230,174800,876532215,2940,2940,2940,2940,0
20241230,174700,876532215,2940,2940,2940,2940,0
20241230,174600,876532215,2940,2940,2940,2940,0
20241230,174500,876532215,2940,2940,2940,2940,0
20241230,174400,876532215,2940,2940,2940,2940,0
20241230,174300,876532215,2940,2940,2940,2940,0
20241230,174200,876532215,2940,2940,2940,2940,0
20241230,174100,876532215,2940,2940,2940,2940,0
20241230,174000,876532215,2940,2940,2940,2940,0
20241230,173900,876532215,2940,2940,2940,2940,0
20241230,173800,876532215,2940,2940,2940,2940,0
20241230,173700,876532215,2940,2940,2940,2940,0
20241230,173600,876532215,2940,2940,2940,2940,0
20241230,173500,876532215,2940,2940,2940,2940,5064
20241230,173400,876532215,2940,2940,2940,2940,0
20241230,173300,876532215,2940,2940,2940,2940,0
20241230,173200,876532215,2940,2940,2940,2940,0
20241230,173100,876532215,2940,2940,2940,2940,0
20241230,173000,876532215,2940,2940,2940,2940,0
20241230,172900,876532215,2940,2940,2940,2940,0
20241230,172800,876532215,2940,2940,2940,2940,0
20241230,172700,876532215,2940,2940,2940,2940,0
20241230,172600,876532215,2940,2940,2940,2940,0
20241230,172500,876532215,2940,2940,2940,2940,0
20241230,172400,876532215,2940,2940,2940,2940,0
20241230,172300,876532215,2940,2940,2940,2940,0
20241230,172200,876532215,2940,2940,2940,2940,0
20241230,172100,876532215,2940,2940,2940,2940,0
20241230,172000,876532215,2940,2940,2940,2940,0
20241230,171900,876532215,2940,2940,2940,2940,0
20241230,171800,876532215,2940,2940,2940,2940,0
20241230,171700,876532215,2940,2940,2940,2940,0
20241230,171600,876532215,2940,2940,2940,2940,0
20241230,171500,876532215,2940,2940,2940,2940,0
20241230,171400,876532215,2940,2940,2940,2940,0
20241230,171300,876532215,2940,2940,2940,2940,0
20241230,171200,876532215,2940,2940,2940,2940,0
20241230,171100,876532215,2940,2940,2940,2940,0
20241230,171000,876532215,2940,2940,2940,2940,0
20241230,170900,876532215,2940,2940,2940,2940,0
20241230,170800,876532215,2940,2940,2940,2940,0
20241230,170700,876532215,2940,2940,2940,2940,0
20241230,170600,876532215,2940,2940,2940,2940,0
20241230,170500,876532215,2940,2940,2940,2940,5064
20241230,170400,876532215,2940,2940,2940,2940,0
20241230,170300,876532215,2940,2940,2940,2940,0
20241230,170200,876532215,2940,2940,2940,2940,0
20241230,170100,876532215,2940,2940,2940,2940,0
20241230,170000,876532215,2940,2940,2940,2940,0
20241230,165900,876532215,2940,2940,2940,2940,0
20241230,165800,876532215,2940,2940,2940,2940,0
20241230,165700,876532215,2940,2940,2940,2940,0
20241230,165600,876532215,2940,2940,2940,2940,0
20241230,165500,876532215,2940,2940,2940,2940,0
20241230,165400,876532215,2940,2940,2940,2940,0
20241230,165300,876532215,2940,2940,2940,2940,0
20241230,165200,876532215,2940,2940,2940,2940,0
20241230,165100,876532215,2940,2940,2940,2940,0
20241230,165000,876532215,2940,2940,2940,2940,0
20241230,164900,876532215,2940,2940,2940,2940,0
20241230,164800,876532215,2940,2940,2940,2940,0
20241230,164700,876532215,2940,2940,2940,2940,0
20241230,164600,876532215,2940,2940,2940,2940,0
20241230,164500,876532215,2940,2940,2940,2940,0
20241230,164400,876532215,2940,2940,2940,2940,0
20241230,164300,876532215,2940,2940,2940,2940,0
20241230,164200,876532215,2940,2940,2940,2940,0
20241230,164100,876532215,2940,2940,2940,2940,0
20241230,164000,876532215,2940,2940,2940,2940,0
20241230,163900,876532215,2940,2940,2940,2940,0
20241230,163800,876532215,2940,2940,2940,2940,0
20241230,163700,876532215,2940,2940,2940,2940,0
20241230,163600,876532215,2940,2940,2940,2940,0
20241230,163500,876532215,2940,2940,2940,2940,5064
20241230,163400,876532215,2940,2940,2940,2940,0
20241230,163300,876532215,2940,2940,2940,2940,0
20241230,163200,876532215,2940,2940,2940,2940,0
20241230,163100,876532215,2940,2940,2940,2940,0
20241230,163000,876532215,2940,2940,2940,2940,0
20241230,162900,876532215,2940,2940,2940,2940,0
20241230,162800,876532215,2940,2940,2940,2940,0
20241230,162700,876532215,2940,2940,2940,2940,0
20241230,162600,876532215,2940,2940,2940,2940,0
20241230,162500,876532215,2940,2940,2940,2940,0
20241230,162400,876532215,2940,2940,2940,2940,0
20241230,162300,876532215,2940,2940,2940,2940,0
20241230,162200,876532215,2940,2940,2940,2940,0
20241230,162100,876532215,2940,2940,2940,2940,0
20241230,162000,876532215,2940,2940,2940,2940,0
20241230,161900,876532215,2940,2940,2940,2940,0
20241230,161800,876532215,2940,2940,2940,2940,0
20241230,161700,876532215,2940,2940,2940,2940,0
20241230,161600,876532215,2940,2940,2940,2940,0
20241230,161500,876532215,2940,2940,2940,2940,0
20241230,161400,876532215,2940,2940,2940,2940,0
20241230,161300,876532215,2940,2940,2940,2940,0
20241230,161200,876532215,2940,2940,2940,2940,0
20241230,161100,876532215,2940,2940,2940,2940,0
20241230,161000,876532215,2940,2940,2940,2940,0
20241230,160900,876532215,2940,2940,2940,2940,0
20241230,160800,876532215,2940,2940,2940,2940,0
20241230,160700,876532215,2940,2940,2940,2940,0
20241230,160600,876532215,2940,2940,2940,2940,0
20241230,160500,876532215,2940,2940,2940,2940,5064
20241230,160400,876532215,2940,2940,2940,2940,0
20241230,160300,876532215,2940,2940,2940,2940,0
20241230,160200,876532215,2940,2940,2940,2940,0
20241230,160100,876532215,2940,2940,2940,2940,0
20241230,160000,876532215,2940,2940,2940,2940,0
20241230,155900,876532215,2940,2940,2940,2940,0
20241230,155800,876532215,2940,2940,2940,2940,0
20241230,155700,876532215,2940,2940,2940,2940,0
20241230,155600,876532215,2940,2940,2940,2940,0
20241230,155500,876532215,2940,2940,2940,2940,0
20241230,155400,876532215,2940,2940,2940,2940,0
20241230,155300,876532215,2940,2940,2940,2940,0
20241230,155200,876532215,2940,2940,2940,2940,0
20241230,155100,876532215,2940,2940,2940,2940,0
20241230,155000,876532215,2940,2940,2940,2940,0
20241230,154900,876532215,2940,2940,2940,2940,0
20241230,154800,876532215,2940,2940,2940,2940,0
20241230,154700,876532215,2940,2940,2940,2940,0
20241230,154600,876532215,2940,2940,2940,2940,0
20241230,154500,876532215,2940,2940,2940,2940,0
20241230,154400,876532215,2940,2940,2940,2940,0
20241230,154300,876532215,2940,2940,2940,2940,0
20241230,154200,876532215,2940,2940,2940,2940,0
20241230,154100,876532215,2940,2940,2940,2940,0
20241230,154000,876532215,2940,2940,2940,2940,0
20241230,153900,876532215,2940,2940,2940,2940,0
20241230,153800,876532215,2940,2940,2940,2940,0
20241230,153700,876532215,2940,2940,2940,2940,0
20241230,153600,876532215,2940,2940,2940,2940,0
20241230,153500,876532215,2940,2940,2940,2940,5064
20241230,153400,876532215,2940,2940,2940,2940,0
20241230,153300,876532215,2940,2940,2940,2940,0
20241230,153200,876532215,2940,2940,2940,2940,0
20241230,153100,876532215,2940,2940,2940,2940,0
20241230,153000,876532215,2940,2940,2940,2940,5064
20241230,152900,861644055,2965,2965,2965,2965,0
20241230,152800,861644055,2965,2965,2965,2965,0
20241230,152700,861644055,2965,2965,2965,2965,0
20241230,152600,861644055,2965,2965,2965,2965,0
20241230,152500,861644055,2965,2965,2965,2965,0
20241230,152400,861644055,2965,2965,2965,2965,0
20241230,152300,861644055,2965,2965,2965,2965,0
20241230,152200,861644055,2965,2965,2965,2965,0
20241230,152100,861644055,2965,2965,2965,2965,0
20241230,152000,861644055,2965,2965,2965,2965,0
20241230,151900,861644055,2965,2985,2985,2945,15744
20241230,151800,815120025,2985,2995,3000,2985,1024
20241230,151700,812052360,2990,2950,2990,2950,15512
20241230,151600,765918895,2940,2940,2940,2940,1794
20241230,151500,760644535,2935,2935,2940,2935,206
20241230,151400,760039900,2940,2940,2940,2940,1
20241230,151300,760036960,2950,2950,2950,2950,0
20241230,151200,760036960,2950,2950,2950,2950,0
20241230,151100,760036960,2950,2950,2950,2950,0
20241230,151000,760036960,2950,2950,2950,2950,0
20241230,150900,760036960,2950,2950,2950,2950,0
20241230,150800,760036960,2950,2950,2950,2950,0
20241230,150700,760036960,2950,2950,2950,2950,1
20241230,150600,760034010,2930,2945,2945,2930,360
20241230,150500,758979175,2950,2950,2950,2950,123
20241230,150400,758616325,2955,2955,2955,2955,1
20241230,150300,758613370,2950,2950,2950,2950,3231
20241230,150200,749081920,2950,2950,2950,2950,0
20241230,150100,749081920,2950,2950,2950,2950,80
20241230,150000,748845920,2950,2935,2950,2935,299
20241230,145900,747968340,2935,2950,2955,2915,2410
20241230,145800,740915215,2950,2950,2950,2950,16
20241230,145700,740868015,2950,2950,2950,2950,307
20241230,145600,739962365,2950,2950,2955,2950,1419
20241230,145500,735776215,2950,2950,2950,2950,0
20241230,145400,735776215,2950,2945,2950,2945,200
20241230,145300,735186865,2950,2950,2950,2950,0
20241230,145200,735186865,2950,2950,2950,2950,0
20241230,145100,735186865,2950,2925,2950,2925,102
20241230,145000,734887990,2925,2940,2955,2925,5005
20241230,144900,720221200,2935,2940,2940,2935,1352
20241230,144800,716252260,2960,2960,2960,2960,0
20241230,144700,716252260,2960,2940,2960,2935,202
20241230,144600,715658950,2940,2960,2960,2940,81
20241230,144500,715420590,2960,2960,2960,2960,2
20241230,144400,715414670,2935,2935,2935,2935,0
20241230,144300,715414670,2935,2935,2935,2935,0
20241230,144200,715414670,2935,2955,2955,2935,300
20241230,144100,714531025,2960,2955,2960,2955,808
20241230,144000,712142385,2960,2960,2960,2960,0
20241230,143900,712142385,2960,2960,2960,2960,0
20241230,143800,712142385,2960,2960,2960,2960,0
20241230,143700,712142385,2960,2960,2960,2960,0
20241230,143600,712142385,2960,2960,2960,2960,0
20241230,143500,712142385,2960,2960,2960,2960,33
20241230,143400,712044705,2960,2960,2960,2960,2
20241230,143300,712038785,2975,2975,2975,2975,0
20241230,143200,712038785,2975,2975,2975,2975,0
20241230,143100,712038785,2975,2970,2975,2970,2
20241230,143000,712032840,2975,2975,2975,2975,0
20241230,142900,712032840,2975,2975,2975,2975,0
20241230,142800,712032840,2975,2975,2975,2975,90
20241230,142700,711765090,2975,2975,2975,2975,0
20241230,142600,711765090,2975,2975,2975,2975,0
20241230,142500,711765090,2975,2975,2975,2975,500
20241230,142400,710277590,2965,2965,2965,2965,900
20241230,142300,707609090,2975,2975,2975,2975,1
20241230,142200,707606115,2975,2975,2975,2970,515
20241230,142100,706076490,2975,2975,2975,2975,0
20241230,142000,706076490,2975,2975,2975,2975,0
20241230,141900,706076490,2975,2980,2980,2975,1893
20241230,141800,700442015,2985,2985,2985,2985,1000
20241230,141700,697457015,2980,2975,2980,2975,1279
20241230,141600,693648945,2970,2970,2970,2970,530
20241230,141500,692074845,2970,2970,2970,2970,20
20241230,141400,692015445,2970,2970,2970,2970,150
20241230,141300,691569945,2970,2970,2970,2970,0
20241230,141200,691569945,2970,2970,2970,2970,70
20241230,141100,691362045,2970,2970,2970,2970,5
20241230,141000,691347195,2965,2965,2965,2965,0
20241230,140900,691347195,2965,2965,2965,2965,0
20241230,140800,691347195,2965,2965,2965,2965,50
20241230,140700,691198945,2965,2965,2965,2965,1000
20241230,140600,688233945,2970,2970,2970,2970,0
20241230,140500,688233945,2970,2970,2970,2970,0
20241230,140400,688233945,2970,2970,2970,2970,0
20241230,140300,688233945,2970,2970,2970,2970,0
20241230,140200,688233945,2970,2970,2970,2970,0
20241230,140100,688233945,2970,2970,2970,2970,0
20241230,140000,688233945,2970,2970,2970,2970,0
20241230,135900,688233945,2970,2970,2970,2970,0
20241230,135800,688233945,2970,2970,2970,2970,0
20241230,135700,688233945,2970,2970,2970,2970,0
20241230,135600,688233945,2970,2970,2970,2970,0
20241230,135500,688233945,2970,2970,2970,2970,0
20241230,135400,688233945,2970,2970,2970,2950,2052
20241230,135300,682179525,2970,2970,2970,2970,17
20241230,135200,682129035,2970,2970,2970,2970,0
20241230,135100,682129035,2970,2970,2970,2970,0
20241230,135000,682129035,2970,2970,2970,2970,0
20241230,134900,682129035,2970,2970,2970,2970,100
20241230,134800,681832035,2970,2970,2970,2970,0
20241230,134700,681832035,2970,2970,2970,2970,0
20241230,134600,681832035,2970,2970,2970,2970,0
20241230,134500,681832035,2970,2970,2970,2970,1
20241230,134400,681829065,2955,2955,2955,2955,2
20241230,134300,681823155,2950,2950,2950,2950,0
20241230,134200,681823155,2950,2950,2950,2950,0
20241230,134100,681823155,2950,2965,2965,2950,530
20241230,134000,680259205,2970,2970,2970,2970,3
20241230,133900,680250295,2970,2970,2970,2970,0
20241230,133800,680250295,2970,2970,2970,2970,0
20241230,133700,680250295,2970,2970,2970,2970,500
20241230,133600,678765295,2970,2970,2970,2970,0
20241230,133500,678765295,2970,2970,2970,2970,0
20241230,133400,678765295,2970,2965,2970,2965,105
20241230,133300,678453470,2960,2960,2960,2960,0
20241230,133200,678453470,2960,2960,2960,2960,1690
20241230,133100,673451070,2960,2960,2960,2960,2
20241230,133000,673445150,2965,2965,2965,2965,164
20241230,132900,672958890,2965,2965,2965,2965,0
20241230,132800,672958890,2965,2970,2970,2965,3725
20241230,132700,661914260,2965,2965,2965,2965,1329
20241230,132600,657973775,2970,2960,2970,2960,183
20241230,132500,657430465,2965,2960,2965,2960,810
20241230,132400,655030395,2960,2960,2960,2960,3
20241230,132300,655021515,2955,2930,2955,2930,1074
20241230,132200,651870115,2925,2940,2940,2925,1385
20241230,132100,647814265,2945,2945,2945,2945,0
20241230,132000,647814265,2945,2945,2945,2945,0
20241230,131900,647814265,2945,2945,2945,2945,1
20241230,131800,647811320,2940,2940,2940,2940,100
20241230,131700,647517320,2940,2940,2940,2940,0
20241230,131600,647517320,2940,2940,2940,2940,0
20241230,131500,647517320,2940,2940,2940,2940,0
20241230,131400,647517320,2940,2940,2940,2940,246
20241230,131300,646794080,2940,2935,2940,2935,93
20241230,131200,646520665,2935,2935,2935,2935,0
20241230,131100,646520665,2935,2935,2935,2935,0
20241230,131000,646520665,2935,2935,2935,2935,0
20241230,130900,646520665,2935,2935,2935,2935,0
20241230,130800,646520665,2935,2935,2935,2935,0
20241230,130700,646520665,2935,2935,2935,2935,778
20241230,130600,644237235,2935,2935,2935,2930,64
20241230,130500,644049445,2940,2940,2940,2940,50
20241230,130400,643902445,2945,2945,2945,2945,0
20241230,130300,643902445,2945,2945,2945,2945,0
20241230,130200,643902445,2945,2945,2945,2945,10
20241230,130100,643872995,2945,2915,2945,2915,559
20241230,130000,642243480,2920,2945,2945,2920,409
20241230,125900,641049175,2920,2920,2920,2920,296
20241230,125800,640184855,2925,2925,2925,2925,0
20241230,125700,640184855,2925,2925,2925,2925,762
20241230,125600,637956005,2925,2930,2930,2925,1520
20241230,125500,633507260,2960,2935,2960,2935,23
20241230,125400,633439490,2935,2940,2940,2935,2058
20241230,125300,627398945,2970,2945,2970,2940,5493
20241230,125200,611182665,2945,2945,2945,2945,1000
20241230,125100,608237665,2940,2940,2940,2940,498
20241230,125000,606773545,2940,2940,2940,2940,0
20241230,124900,606773545,2940,2940,2940,2940,0
20241230,124800,606773545,2940,2940,2940,2940,30
20241230,124700,606685345,2940,2940,2940,2940,0
20241230,124600,606685345,2940,2930,2940,2930,503
20241230,124500,605211545,2940,2940,2940,2940,5
20241230,124400,605196845,2935,2935,2935,2935,2006
20241230,124300,599309235,2940,2935,2940,2935,1044
20241230,124200,596244845,2935,2935,2935,2935,0
20241230,124100,596244845,2935,2930,2935,2930,1000
20241230,124000,593311875,2930,2925,2930,2925,196
20241230,123900,592738555,2925,2920,2925,2920,202
20241230,123800,592148705,2920,2925,2925,2920,3475
20241230,123700,582000645,2925,2920,2925,2920,324
20241230,123600,581054560,2920,2920,2920,2920,20
20241230,123500,580996160,2920,2920,2920,2920,379
20241230,123400,579889480,2910,2910,2910,2910,0
20241230,123300,579889480,2910,2910,2910,2910,0
20241230,123200,579889480,2910,2910,2910,2910,100
20241230,123100,579598480,2910,2920,2920,2910,1001
20241230,123000,576685555,2910,2910,2910,2910,20
20241230,122900,576627355,2915,2915,2915,2910,701
20241230,122800,574585940,2915,2915,2915,2915,100
20241230,122700,574294440,2920,2915,2920,2915,1176
20241230,122600,570864470,2920,2920,2920,2920,51
20241230,122500,570715550,2920,2920,2920,2910,1785
20241230,122400,565510265,2920,2920,2920,2920,7
20241230,122300,565489825,2925,2910,2925,2910,709
20241230,122200,563421835,2900,2920,2920,2900,10509
20241230,122100,532870500,2925,2925,2925,2925,748
20241230,122000,530682600,2920,2925,2925,2920,270
20241230,121900,529892860,2925,2930,2930,2920,59
20241230,121800,529720290,2915,2915,2915,2915,152
20241230,121700,529277210,2930,2920,2930,2915,2636
20241230,121600,521586275,2925,2940,2940,2925,954
20241230,121500,518795810,2925,2930,2930,2925,1424
20241230,121400,514629305,2945,2930,2945,2930,569
20241230,121300,512955850,2940,2940,2940,2940,321
20241230,121200,512012110,2940,2940,2940,2940,161
20241230,121100,511538770,2940,2940,2940,2940,13
20241230,121000,511500550,2940,2940,2945,2940,2350
20241230,120900,504586455,2940,2930,2940,2930,12
20241230,120800,504551195,2940,2955,2955,2920,13133
20241230,120700,466052845,2960,2960,2960,2960,0
20241230,120600,466052845,2960,2960,2960,2960,67
20241230,120500,465854525,2950,2960,2960,2950,24
20241230,120400,465783495,2960,2960,2960,2960,0
20241230,120300,465783495,2960,2960,2960,2960,0
20241230,120200,465783495,2960,2960,2960,2960,70
20241230,120100,465576295,2960,2950,2960,2945,1005
20241230,120000,462616010,2955,2955,2955,2955,21
20241230,115900,462553955,2965,2955,2965,2935,2583
20241230,115800,454940905,2960,2960,2960,2960,46
20241230,115700,454804745,2965,2965,2965,2965,0
20241230,115600,454804745,2965,2965,2965,2950,103
20241230,115500,454499365,2965,2965,2965,2950,3
20241230,115400,454490485,2965,2965,2965,2965,5
20241230,115300,454475660,2965,2955,2965,2945,145
20241230,115200,454046965,2955,2950,2955,2945,83
20241230,115100,453801820,2955,2955,2955,2955,260
20241230,115000,453033520,2955,2955,2955,2955,1
20241230,114900,453030565,2965,2965,2965,2965,0
20241230,114800,453030565,2965,2970,2970,2960,527
20241230,114700,451470610,2970,2955,2970,2935,10117
20241230,114600,421737060,2990,2990,2990,2990,57
20241230,114500,421566630,2935,2980,2980,2935,10000
20241230,114400,392122135,3005,3005,3005,3005,52
20241230,114300,391965875,3005,3000,3005,3000,300
20241230,114200,391064760,3005,3005,3005,3005,0
20241230,114100,391064760,3005,3005,3005,3005,0
20241230,114000,391064760,3005,3005,3005,3005,0
20241230,113900,391064760,3005,3005,3005,3005,0
20241230,113800,391064760,3005,3005,3005,3005,400
20241230,113700,389862760,2980,2980,2980,2980,0
20241230,113600,389862760,2980,2980,2980,2980,0
20241230,113500,389862760,2980,2980,2980,2980,0
20241230,113400,389862760,2980,2980,2980,2980,19
20241230,113300,389806140,2980,3000,3000,2980,765
20241230,113200,387523580,3000,3000,3000,3000,1
20241230,113100,387520580,3000,3000,3000,3000,0
20241230,113000,387520580,3000,3000,3000,3000,200
20241230,112900,386920580,3005,3005,3005,3005,0
20241230,112800,386920580,3005,3005,3005,3005,0
20241230,112700,386920580,3005,2995,3005,2995,500
20241230,112600,385419680,3005,3005,3005,3005,0
20241230,112500,385419680,3005,3005,3005,3005,0
20241230,112400,385419680,3005,2990,3005,2990,1000
20241230,112300,382424030,2990,2970,2990,2970,1000
20241230,112200,379439050,2950,2950,2950,2950,0
20241230,112100,379439050,2950,2950,2950,2950,0
20241230,112000,379439050,2950,2950,2950,2950,0
20241230,111900,379439050,2950,2955,2955,2950,3000
20241230,111800,370584240,2950,2950,2950,2950,0
20241230,111700,370584240,2950,2950,2950,2950,0
20241230,111600,370584240,2950,2950,2950,2950,0
20241230,111500,370584240,2950,2970,2970,2950,2458
20241230,111400,363315460,2970,2970,2970,2970,13
20241230,111300,363276850,2960,2960,2960,2960,0
20241230,111200,363276850,2960,2960,2960,2960,0
20241230,111100,363276850,2960,2960,2960,2960,0
20241230,111000,363276850,2960,2960,2960,2960,0
20241230,110900,363276850,2960,2980,2980,2960,6000
20241230,110800,345495200,2995,3000,3000,2995,846
20241230,110700,342961380,3000,3000,3000,3000,0
20241230,110600,342961380,3000,3000,3000,3000,484
20241230,110500,341509380,3005,3005,3005,3005,16
20241230,110400,341461300,3005,3005,3005,3005,0
20241230,110300,341461300,3005,3005,3005,3005,0
20241230,110200,341461300,3005,3005,3005,3005,0
20241230,110100,341461300,3005,3005,3005,3005,15
20241230,110000,341416225,3005,3005,3005,3005,0
20241230,105900,341416225,3005,3005,3005,3005,0
20241230,105800,341416225,3005,3005,3005,3005,17
20241230,105700,341365140,3005,3005,3005,3005,0
20241230,105600,341365140,3005,3005,3005,3005,0
20241230,105500,341365140,3005,3005,3005,3005,0
20241230,105400,341365140,3005,3005,3005,3005,0
20241230,105300,341365140,3005,3005,3005,3005,0
20241230,105200,341365140,3005,3005,3005,3005,846
20241230,105100,338822910,3010,3010,3010,3010,744
20241230,105000,336583470,3015,3015,3015,3015,779
20241230,104900,334234785,3020,3020,3020,3020,0
20241230,104800,334234785,3020,3020,3020,3020,0
20241230,104700,334234785,3020,3015,3020,3015,1704
20241230,104600,329091945,3000,2995,3000,2995,1064
20241230,104500,325901265,2995,2995,2995,2995,5
20241230,104400,325886290,2995,2995,2995,2995,0
20241230,104300,325886290,2995,2995,2995,2995,6
20241230,104200,325868320,2995,2995,2995,2995,0
20241230,104100,325868320,2995,2995,2995,2995,0
20241230,104000,325868320,2995,2995,2995,2995,0
20241230,103900,325868320,2995,2975,2995,2975,107
20241230,103800,325549855,2970,2970,2970,2970,0
20241230,103700,325549855,2970,2970,2970,2970,0
20241230,103600,325549855,2970,2970,2970,2970,0
20241230,103500,325549855,2970,2970,2970,2970,0
20241230,103400,325549855,2970,2970,2970,2970,0
20241230,103300,325549855,2970,2970,2970,2970,0
20241230,103200,325549855,2970,2970,2970,2970,0
20241230,103100,325549855,2970,2970,2970,2970,0
20241230,103000,325549855,2970,2970,2970,2970,0
20241230,102900,325549855,2970,2980,2980,2970,5000
20241230,102800,310681635,2985,2995,2995,2985,5000
20241230,102700,295742880,2995,2995,2995,2995,397
20241230,102600,294553865,2995,3000,3000,2995,1939
20241230,102500,288744230,2995,2995,2995,2995,0
20241230,102400,288744230,2995,3010,3010,2995,5350
20241230,102300,272682650,3010,3010,3010,3010,0
20241230,102200,272682650,3010,3010,3010,3010,0
20241230,102100,272682650,3010,3010,3010,3010,500
20241230,102000,271177650,3010,3015,3015,3010,1002
20241230,101900,268159640,3010,3030,3030,3010,3003
20241230,101800,259084340,3035,3035,3035,3035,0
20241230,101700,259084340,3035,3035,3035,3035,0
20241230,101600,259084340,3035,3035,3035,3035,5
20241230,101500,259069165,3030,3030,3030,3030,0
20241230,101400,259069165,3030,3030,3030,3030,12
20241230,101300,259032805,3035,3035,3035,3035,0
20241230,101200,259032805,3035,3035,3035,3035,443
20241230,101100,257688300,3035,3035,3035,3035,0
20241230,101000,257688300,3035,3035,3035,3035,0
20241230,100900,257688300,3035,3035,3035,3035,464
20241230,100800,256280060,3035,3010,3035,3010,3488
20241230,100700,245767705,3010,3010,3010,3010,0
20241230,100600,245767705,3010,3015,3015,3005,9725
20241230,100500,216505365,3015,3020,3020,3015,84
20241230,100400,216252100,3020,3025,3025,3020,1243
20241230,100300,212497525,3030,3030,3030,3030,707
20241230,100200,210355315,3030,3030,3030,3030,3
20241230,100100,210346225,3035,3035,3035,3035,10
20241230,100000,210315875,3035,3030,3035,3030,160
20241230,095900,209831025,3030,3035,3035,3030,2486
20241230,095800,202286215,3040,3040,3040,3040,0
20241230,095700,202286215,3040,3040,3040,3040,0
20241230,095600,202286215,3040,3040,3040,3040,170
20241230,095500,201769415,3050,3050,3050,3050,50
20241230,095400,201616915,3040,3040,3040,3040,50
20241230,095300,201464915,3050,3050,3050,3050,0
20241230,095200,201464915,3050,3045,3050,3045,1595
20241230,095100,196608075,3045,3045,3045,3045,60
20241230,095000,196425375,3040,3060,3060,3040,5149
20241230,094900,180755615,3060,3060,3060,3060,2
20241230,094800,180749495,3060,3060,3060,3045,3
20241230,094700,180740330,3045,3050,3050,3045,101
20241230,094600,180432285,3050,3050,3050,3050,500
20241230,094500,178907285,3060,3060,3060,3060,0
20241230,094400,178907285,3060,3055,3060,3050,840
20241230,094300,176337150,3060,3060,3060,3050,274
20241230,094200,175501430,3050,3050,3050,3050,1
20241230,094100,175498380,3060,3055,3060,3025,3554
20241230,094000,164673050,3030,3030,3030,3030,246
20241230,093900,163927670,3040,3040,3040,3040,559
20241230,093800,162228310,3050,3050,3050,3050,95
20241230,093700,161938560,3035,3035,3035,3035,1000
20241230,093600,158903560,3035,3035,3035,3035,1
20241230,093500,158900525,3040,3040,3040,3040,1014
20241230,093400,155817965,3040,3040,3040,3040,20
20241230,093300,155757165,3040,3040,3040,3040,851
20241230,093200,153170125,3040,3040,3040,3040,445
20241230,093100,151817325,3040,3045,3045,3040,571
20241230,093000,150081180,3045,3045,3045,3045,700
20241230,092900,147949680,3060,3045,3060,3045,411
20241230,092800,146698170,3045,3050,3050,3045,10
20241230,092700,146667715,3060,3065,3065,3060,14
20241230,092600,146624825,3065,3065,3065,3065,600
20241230,092500,144785825,3065,3025,3070,3025,13727
20241230,092400,102959665,3015,3020,3020,3015,773
20241230,092300,100625210,3020,3025,3025,3020,1082
20241230,092200,97352315,3025,3030,3030,3025,201
20241230,092100,96743290,3030,3025,3030,3025,1503
20241230,092000,92189250,3025,2990,3025,2990,746
20241230,091900,89944925,2980,2980,2980,2980,13
20241230,091800,89906185,2980,2980,2980,2980,1
20241230,091700,89903205,2970,2970,2970,2970,0
20241230,091600,89903205,2970,2970,2970,2970,287
20241230,091500,89050815,2970,2980,2980,2970,744
20241230,091400,86835715,2980,2950,2980,2950,1969
20241230,091300,80994535,2950,2950,2950,2950,50
20241230,091200,80847035,2950,2980,2980,2950,3402
20241230,091100,70791100,2980,2990,2990,2980,2292
20241230,091000,63938035,3000,2980,3000,2980,1716
20241230,090900,58794305,2980,2975,2980,2970,2373
20241230,090800,51728200,2980,2980,2980,2980,534
20241230,090700,50136880,3005,3035,3040,2995,1118
20241230,090600,46779640,3040,3035,3040,3035,50
20241230,090500,46627680,3045,2995,3045,2995,501
20241230,090400,45103945,3040,3045,3050,2990,675
20241230,090300,43046160,3050,2965,3050,2960,2242
20241230,090200,36309020,2965,2955,2965,2955,89
20241230,090100,36046015,2965,2945,2965,2945,10535
20241230,090000,5014180,2945,2935,2945,2935,1704