KissMeData/029480/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,191300,402904115,2485,2485,2485,2485,1882
20241230,191200,402904115,2485,2485,2485,2485,0
20241230,191100,402904115,2485,2485,2485,2485,0
20241230,191000,402904115,2485,2485,2485,2485,0
20241230,190900,402904115,2485,2485,2485,2485,0
20241230,190800,402904115,2485,2485,2485,2485,0
20241230,190700,402904115,2485,2485,2485,2485,0
20241230,190600,402904115,2485,2485,2485,2485,0
20241230,190500,402904115,2485,2485,2485,2485,0
20241230,190400,402904115,2485,2485,2485,2485,0
20241230,190300,402904115,2485,2485,2485,2485,0
20241230,190200,402904115,2485,2485,2485,2485,0
20241230,190100,402904115,2485,2485,2485,2485,0
20241230,190000,402904115,2485,2485,2485,2485,0
20241230,185900,402904115,2485,2485,2485,2485,0
20241230,185800,402904115,2485,2485,2485,2485,0
20241230,185700,402904115,2485,2485,2485,2485,0
20241230,185600,402904115,2485,2485,2485,2485,0
20241230,185500,402904115,2485,2485,2485,2485,0
20241230,185400,402904115,2485,2485,2485,2485,0
20241230,185300,402904115,2485,2485,2485,2485,0
20241230,185200,402904115,2485,2485,2485,2485,0
20241230,185100,402904115,2485,2485,2485,2485,0
20241230,185000,402904115,2485,2485,2485,2485,0
20241230,184900,402904115,2485,2485,2485,2485,0
20241230,184800,402904115,2485,2485,2485,2485,0
20241230,184700,402904115,2485,2485,2485,2485,0
20241230,184600,402904115,2485,2485,2485,2485,0
20241230,184500,402904115,2485,2485,2485,2485,0
20241230,184400,402904115,2485,2485,2485,2485,0
20241230,184300,402904115,2485,2485,2485,2485,1882
20241230,184200,402904115,2485,2485,2485,2485,0
20241230,184100,402904115,2485,2485,2485,2485,0
20241230,184000,402904115,2485,2485,2485,2485,0
20241230,183900,402904115,2485,2485,2485,2485,0
20241230,183800,402904115,2485,2485,2485,2485,0
20241230,183700,402904115,2485,2485,2485,2485,0
20241230,183600,402904115,2485,2485,2485,2485,0
20241230,183500,402904115,2485,2485,2485,2485,0
20241230,183400,402904115,2485,2485,2485,2485,0
20241230,183300,402904115,2485,2485,2485,2485,0
20241230,183200,402904115,2485,2485,2485,2485,0
20241230,183100,402904115,2485,2485,2485,2485,0
20241230,183000,402904115,2485,2485,2485,2485,0
20241230,182900,402904115,2485,2485,2485,2485,0
20241230,182800,402904115,2485,2485,2485,2485,0
20241230,182700,402904115,2485,2485,2485,2485,0
20241230,182600,402904115,2485,2485,2485,2485,0
20241230,182500,402904115,2485,2485,2485,2485,0
20241230,182400,402904115,2485,2485,2485,2485,0
20241230,182300,402904115,2485,2485,2485,2485,0
20241230,182200,402904115,2485,2485,2485,2485,0
20241230,182100,402904115,2485,2485,2485,2485,0
20241230,182000,402904115,2485,2485,2485,2485,0
20241230,181900,402904115,2485,2485,2485,2485,0
20241230,181800,402904115,2485,2485,2485,2485,0
20241230,181700,402904115,2485,2485,2485,2485,0
20241230,181600,402904115,2485,2485,2485,2485,0
20241230,181500,402904115,2485,2485,2485,2485,0
20241230,181400,402904115,2485,2485,2485,2485,0
20241230,181300,402904115,2485,2485,2485,2485,1882
20241230,181200,402904115,2485,2485,2485,2485,0
20241230,181100,402904115,2485,2485,2485,2485,0
20241230,181000,402904115,2485,2485,2485,2485,0
20241230,180900,402904115,2485,2485,2485,2485,0
20241230,180800,402904115,2485,2485,2485,2485,0
20241230,180700,402904115,2485,2485,2485,2485,0
20241230,180600,402904115,2485,2485,2485,2485,0
20241230,180500,402904115,2485,2485,2485,2485,0
20241230,180400,402904115,2485,2485,2485,2485,0
20241230,180300,402904115,2485,2485,2485,2485,0
20241230,180200,402904115,2485,2485,2485,2485,0
20241230,180100,402904115,2485,2485,2485,2485,0
20241230,180000,402904115,2485,2485,2485,2485,0
20241230,175900,402904115,2485,2485,2485,2485,0
20241230,175800,402904115,2485,2485,2485,2485,0
20241230,175700,402904115,2485,2485,2485,2485,0
20241230,175600,402904115,2485,2485,2485,2485,0
20241230,175500,402904115,2485,2485,2485,2485,0
20241230,175400,402904115,2485,2485,2485,2485,0
20241230,175300,402904115,2485,2485,2485,2485,0
20241230,175200,402904115,2485,2485,2485,2485,0
20241230,175100,402904115,2485,2485,2485,2485,0
20241230,175000,402904115,2485,2485,2485,2485,0
20241230,174900,402904115,2485,2485,2485,2485,0
20241230,174800,402904115,2485,2485,2485,2485,0
20241230,174700,402904115,2485,2485,2485,2485,0
20241230,174600,402904115,2485,2485,2485,2485,0
20241230,174500,402904115,2485,2485,2485,2485,0
20241230,174400,402904115,2485,2485,2485,2485,0
20241230,174300,402904115,2485,2485,2485,2485,1882
20241230,174200,402904115,2485,2485,2485,2485,0
20241230,174100,402904115,2485,2485,2485,2485,0
20241230,174000,402904115,2485,2485,2485,2485,0
20241230,173900,402904115,2485,2485,2485,2485,0
20241230,173800,402904115,2485,2485,2485,2485,0
20241230,173700,402904115,2485,2485,2485,2485,0
20241230,173600,402904115,2485,2485,2485,2485,0
20241230,173500,402904115,2485,2485,2485,2485,0
20241230,173400,402904115,2485,2485,2485,2485,0
20241230,173300,402904115,2485,2485,2485,2485,0
20241230,173200,402904115,2485,2485,2485,2485,0
20241230,173100,402904115,2485,2485,2485,2485,0
20241230,173000,402904115,2485,2485,2485,2485,0
20241230,172900,402904115,2485,2485,2485,2485,0
20241230,172800,402904115,2485,2485,2485,2485,0
20241230,172700,402904115,2485,2485,2485,2485,0
20241230,172600,402904115,2485,2485,2485,2485,0
20241230,172500,402904115,2485,2485,2485,2485,0
20241230,172400,402904115,2485,2485,2485,2485,0
20241230,172300,402904115,2485,2485,2485,2485,0
20241230,172200,402904115,2485,2485,2485,2485,0
20241230,172100,402904115,2485,2485,2485,2485,0
20241230,172000,402904115,2485,2485,2485,2485,0
20241230,171900,402904115,2485,2485,2485,2485,0
20241230,171800,402904115,2485,2485,2485,2485,0
20241230,171700,402904115,2485,2485,2485,2485,0
20241230,171600,402904115,2485,2485,2485,2485,0
20241230,171500,402904115,2485,2485,2485,2485,0
20241230,171400,402904115,2485,2485,2485,2485,0
20241230,171300,402904115,2485,2485,2485,2485,1882
20241230,171200,402904115,2485,2485,2485,2485,0
20241230,171100,402904115,2485,2485,2485,2485,0
20241230,171000,402904115,2485,2485,2485,2485,0
20241230,170900,402904115,2485,2485,2485,2485,0
20241230,170800,402904115,2485,2485,2485,2485,0
20241230,170700,402904115,2485,2485,2485,2485,0
20241230,170600,402904115,2485,2485,2485,2485,0
20241230,170500,402904115,2485,2485,2485,2485,0
20241230,170400,402904115,2485,2485,2485,2485,0
20241230,170300,402904115,2485,2485,2485,2485,0
20241230,170200,402904115,2485,2485,2485,2485,0
20241230,170100,402904115,2485,2485,2485,2485,0
20241230,170000,402904115,2485,2485,2485,2485,0
20241230,165900,402904115,2485,2485,2485,2485,0
20241230,165800,402904115,2485,2485,2485,2485,0
20241230,165700,402904115,2485,2485,2485,2485,0
20241230,165600,402904115,2485,2485,2485,2485,0
20241230,165500,402904115,2485,2485,2485,2485,0
20241230,165400,402904115,2485,2485,2485,2485,0
20241230,165300,402904115,2485,2485,2485,2485,0
20241230,165200,402904115,2485,2485,2485,2485,0
20241230,165100,402904115,2485,2485,2485,2485,0
20241230,165000,402904115,2485,2485,2485,2485,0
20241230,164900,402904115,2485,2485,2485,2485,0
20241230,164800,402904115,2485,2485,2485,2485,0
20241230,164700,402904115,2485,2485,2485,2485,0
20241230,164600,402904115,2485,2485,2485,2485,0
20241230,164500,402904115,2485,2485,2485,2485,0
20241230,164400,402904115,2485,2485,2485,2485,0
20241230,164300,402904115,2485,2485,2485,2485,1882
20241230,164200,402904115,2485,2485,2485,2485,0
20241230,164100,402904115,2485,2485,2485,2485,0
20241230,164000,402904115,2485,2485,2485,2485,0
20241230,163900,402904115,2485,2485,2485,2485,0
20241230,163800,402904115,2485,2485,2485,2485,0
20241230,163700,402904115,2485,2485,2485,2485,0
20241230,163600,402904115,2485,2485,2485,2485,0
20241230,163500,402904115,2485,2485,2485,2485,0
20241230,163400,402904115,2485,2485,2485,2485,0
20241230,163300,402904115,2485,2485,2485,2485,0
20241230,163200,402904115,2485,2485,2485,2485,0
20241230,163100,402904115,2485,2485,2485,2485,0
20241230,163000,402904115,2485,2485,2485,2485,0
20241230,162900,402904115,2485,2485,2485,2485,0
20241230,162800,402904115,2485,2485,2485,2485,0
20241230,162700,402904115,2485,2485,2485,2485,0
20241230,162600,402904115,2485,2485,2485,2485,0
20241230,162500,402904115,2485,2485,2485,2485,0
20241230,162400,402904115,2485,2485,2485,2485,0
20241230,162300,402904115,2485,2485,2485,2485,0
20241230,162200,402904115,2485,2485,2485,2485,0
20241230,162100,402904115,2485,2485,2485,2485,0
20241230,162000,402904115,2485,2485,2485,2485,0
20241230,161900,402904115,2485,2485,2485,2485,0
20241230,161800,402904115,2485,2485,2485,2485,0
20241230,161700,402904115,2485,2485,2485,2485,0
20241230,161600,402904115,2485,2485,2485,2485,0
20241230,161500,402904115,2485,2485,2485,2485,0
20241230,161400,402904115,2485,2485,2485,2485,0
20241230,161300,402904115,2485,2485,2485,2485,1882
20241230,161200,402904115,2485,2485,2485,2485,0
20241230,161100,402904115,2485,2485,2485,2485,0
20241230,161000,402904115,2485,2485,2485,2485,0
20241230,160900,402904115,2485,2485,2485,2485,0
20241230,160800,402904115,2485,2485,2485,2485,0
20241230,160700,402904115,2485,2485,2485,2485,0
20241230,160600,402904115,2485,2485,2485,2485,0
20241230,160500,402904115,2485,2485,2485,2485,0
20241230,160400,402904115,2485,2485,2485,2485,0
20241230,160300,402904115,2485,2485,2485,2485,0
20241230,160200,402904115,2485,2485,2485,2485,0
20241230,160100,402904115,2485,2485,2485,2485,0
20241230,160000,402904115,2485,2485,2485,2485,0
20241230,155900,402904115,2485,2485,2485,2485,0
20241230,155800,402904115,2485,2485,2485,2485,0
20241230,155700,402904115,2485,2485,2485,2485,0
20241230,155600,402904115,2485,2485,2485,2485,0
20241230,155500,402904115,2485,2485,2485,2485,0
20241230,155400,402904115,2485,2485,2485,2485,0
20241230,155300,402904115,2485,2485,2485,2485,0
20241230,155200,402904115,2485,2485,2485,2485,0
20241230,155100,402904115,2485,2485,2485,2485,0
20241230,155000,402904115,2485,2485,2485,2485,0
20241230,154900,402904115,2485,2485,2485,2485,0
20241230,154800,402904115,2485,2485,2485,2485,0
20241230,154700,402904115,2485,2485,2485,2485,0
20241230,154600,402904115,2485,2485,2485,2485,0
20241230,154500,402904115,2485,2485,2485,2485,0
20241230,154400,402904115,2485,2485,2485,2485,0
20241230,154300,402904115,2485,2485,2485,2485,1882
20241230,154200,402904115,2485,2485,2485,2485,0
20241230,154100,402904115,2485,2485,2485,2485,0
20241230,154000,402904115,2485,2485,2485,2485,0
20241230,153900,402904115,2485,2485,2485,2485,0
20241230,153800,402904115,2485,2485,2485,2485,0
20241230,153700,402904115,2485,2485,2485,2485,0
20241230,153600,402904115,2485,2485,2485,2485,0
20241230,153500,402904115,2485,2485,2485,2485,0
20241230,153400,402904115,2485,2485,2485,2485,0
20241230,153300,402904115,2485,2485,2485,2485,0
20241230,153200,402904115,2485,2485,2485,2485,0
20241230,153100,402904115,2485,2485,2485,2485,0
20241230,153000,402904115,2485,2485,2485,2485,1882
20241230,152900,398227345,2500,2500,2500,2500,0
20241230,152800,398227345,2500,2500,2500,2500,0
20241230,152700,398227345,2500,2500,2500,2500,0
20241230,152600,398227345,2500,2500,2500,2500,0
20241230,152500,398227345,2500,2500,2500,2500,0
20241230,152400,398227345,2500,2500,2500,2500,0
20241230,152300,398227345,2500,2500,2500,2500,0
20241230,152200,398227345,2500,2500,2500,2500,0
20241230,152100,398227345,2500,2500,2500,2500,0
20241230,152000,398227345,2500,2500,2500,2500,0
20241230,151900,398227345,2500,2505,2510,2500,1006
20241230,151800,395706405,2500,2505,2505,2485,1563
20241230,151700,391812940,2505,2505,2505,2505,113
20241230,151600,391529875,2510,2510,2510,2510,121
20241230,151500,391226165,2510,2505,2510,2505,117
20241230,151400,390932515,2505,2505,2505,2505,0
20241230,151300,390932515,2505,2500,2505,2490,1846
20241230,151200,386332990,2505,2505,2505,2505,0
20241230,151100,386332990,2505,2505,2505,2505,1
20241230,151000,386330485,2510,2510,2510,2510,0
20241230,150900,386330485,2510,2510,2510,2510,0
20241230,150800,386330485,2510,2505,2510,2505,375
20241230,150700,385390235,2510,2510,2510,2510,168
20241230,150600,384968555,2510,2510,2510,2510,100
20241230,150500,384717555,2505,2505,2505,2505,100
20241230,150400,384467055,2505,2505,2505,2505,0
20241230,150300,384467055,2505,2505,2505,2505,651
20241230,150200,382836300,2505,2505,2505,2505,6
20241230,150100,382821270,2505,2500,2505,2500,255
20241230,150000,382183270,2500,2500,2500,2500,100
20241230,145900,381933270,2505,2500,2505,2500,5237
20241230,145800,368840400,2495,2495,2495,2495,700
20241230,145700,367093900,2495,2495,2500,2495,679
20241230,145600,365399400,2495,2500,2500,2495,3592
20241230,145500,356425400,2500,2500,2500,2500,0
20241230,145400,356425400,2500,2500,2500,2500,200
20241230,145300,355925400,2500,2500,2500,2500,590
20241230,145200,354450400,2495,2495,2495,2495,300
20241230,145100,353701900,2500,2500,2500,2500,0
20241230,145000,353701900,2500,2500,2500,2500,3
20241230,144900,353694400,2500,2500,2500,2500,1002
20241230,144800,351189400,2500,2495,2500,2495,86
20241230,144700,350974460,2495,2495,2495,2495,202
20241230,144600,350470470,2495,2495,2495,2495,3
20241230,144500,350462985,2500,2500,2500,2500,6
20241230,144400,350447985,2495,2495,2495,2495,1401
20241230,144300,346952490,2495,2495,2495,2495,0
20241230,144200,346952490,2495,2495,2495,2495,0
20241230,144100,346952490,2495,2495,2495,2495,491
20241230,144000,345727445,2500,2500,2500,2500,0
20241230,143900,345727445,2500,2500,2500,2500,93
20241230,143800,345494945,2500,2500,2500,2500,99
20241230,143700,345247445,2505,2500,2505,2500,2364
20241230,143600,339337305,2500,2500,2500,2500,2
20241230,143500,339332305,2500,2500,2500,2500,0
20241230,143400,339332305,2500,2500,2500,2500,10
20241230,143300,339307305,2500,2500,2500,2500,1
20241230,143200,339304805,2505,2505,2505,2505,0
20241230,143100,339304805,2505,2505,2505,2505,0
20241230,143000,339304805,2505,2505,2505,2505,75
20241230,142900,339116930,2505,2505,2505,2505,0
20241230,142800,339116930,2505,2505,2505,2505,266
20241230,142700,338450600,2505,2505,2505,2505,13
20241230,142600,338418035,2500,2500,2500,2500,1000
20241230,142500,335918035,2505,2505,2505,2505,0
20241230,142400,335918035,2505,2505,2505,2505,0
20241230,142300,335918035,2505,2505,2505,2505,0
20241230,142200,335918035,2505,2505,2505,2505,264
20241230,142100,335256715,2500,2500,2500,2500,0
20241230,142000,335256715,2500,2500,2500,2500,1400
20241230,141900,331756715,2500,2500,2500,2500,50
20241230,141800,331631715,2505,2505,2505,2505,342
20241230,141700,330775005,2505,2505,2505,2505,1
20241230,141600,330772500,2505,2505,2505,2505,1
20241230,141500,330769995,2510,2510,2510,2510,0
20241230,141400,330769995,2510,2510,2510,2510,2
20241230,141300,330764975,2510,2510,2510,2510,0
20241230,141200,330764975,2510,2510,2510,2510,0
20241230,141100,330764975,2510,2510,2510,2510,1
20241230,141000,330762465,2510,2510,2510,2510,0
20241230,140900,330762465,2510,2510,2510,2510,0
20241230,140800,330762465,2510,2510,2510,2510,21
20241230,140700,330709755,2510,2510,2510,2510,0
20241230,140600,330709755,2510,2510,2510,2510,0
20241230,140500,330709755,2510,2510,2510,2510,107
20241230,140400,330441185,2500,2500,2500,2500,0
20241230,140300,330441185,2500,2500,2500,2500,0
20241230,140200,330441185,2500,2500,2500,2500,0
20241230,140100,330441185,2500,2500,2500,2500,0
20241230,140000,330441185,2500,2510,2510,2500,1473
20241230,135900,326756885,2500,2505,2505,2500,150
20241230,135800,326381870,2510,2510,2510,2510,933
20241230,135700,324040040,2515,2515,2515,2515,0
20241230,135600,324040040,2515,2515,2515,2515,0
20241230,135500,324040040,2515,2515,2515,2515,0
20241230,135400,324040040,2515,2515,2515,2515,0
20241230,135300,324040040,2515,2515,2515,2515,1
20241230,135200,324037525,2515,2515,2515,2515,187
20241230,135100,323567220,2510,2510,2510,2510,0
20241230,135000,323567220,2510,2510,2510,2510,0
20241230,134900,323567220,2510,2510,2510,2510,0
20241230,134800,323567220,2510,2510,2510,2510,0
20241230,134700,323567220,2510,2510,2510,2510,0
20241230,134600,323567220,2510,2510,2510,2510,0
20241230,134500,323567220,2510,2510,2510,2510,6
20241230,134400,323552160,2510,2510,2510,2510,0
20241230,134300,323552160,2510,2510,2510,2510,0
20241230,134200,323552160,2510,2510,2510,2510,3
20241230,134100,323544630,2510,2510,2510,2510,0
20241230,134000,323544630,2510,2510,2510,2510,0
20241230,133900,323544630,2510,2510,2510,2510,0
20241230,133800,323544630,2510,2510,2510,2510,0
20241230,133700,323544630,2510,2505,2510,2500,2116
20241230,133600,318253325,2505,2510,2510,2505,10
20241230,133500,318228250,2515,2515,2515,2515,0
20241230,133400,318228250,2515,2515,2515,2515,0
20241230,133300,318228250,2515,2515,2515,2515,0
20241230,133200,318228250,2515,2515,2515,2510,24
20241230,133100,318167900,2515,2515,2515,2515,2
20241230,133000,318162870,2515,2515,2515,2515,1
20241230,132900,318160355,2500,2500,2500,2500,0
20241230,132800,318160355,2500,2500,2500,2500,0
20241230,132700,318160355,2500,2500,2500,2500,2
20241230,132600,318155355,2520,2520,2520,2520,0
20241230,132500,318155355,2520,2520,2520,2520,0
20241230,132400,318155355,2520,2520,2520,2520,0
20241230,132300,318155355,2520,2505,2520,2500,3101
20241230,132200,310402515,2500,2515,2515,2500,1449
20241230,132100,306766825,2515,2515,2515,2515,0
20241230,132000,306766825,2515,2520,2520,2515,633
20241230,131900,305171675,2535,2535,2535,2535,0
20241230,131800,305171675,2535,2535,2535,2535,0
20241230,131700,305171675,2535,2535,2535,2535,0
20241230,131600,305171675,2535,2535,2535,2535,0
20241230,131500,305171675,2535,2535,2535,2535,0
20241230,131400,305171675,2535,2535,2535,2535,0
20241230,131300,305171675,2535,2535,2535,2535,12
20241230,131200,305141255,2525,2530,2530,2525,785
20241230,131100,303155845,2535,2535,2535,2535,0
20241230,131000,303155845,2535,2535,2535,2535,555
20241230,130900,301748920,2540,2540,2540,2540,177
20241230,130800,301299340,2540,2540,2540,2540,2877
20241230,130700,293991760,2540,2540,2540,2540,0
20241230,130600,293991760,2540,2540,2540,2540,0
20241230,130500,293991760,2540,2540,2540,2540,475
20241230,130400,292785260,2540,2540,2540,2540,0
20241230,130300,292785260,2540,2540,2540,2540,0
20241230,130200,292785260,2540,2540,2540,2540,99
20241230,130100,292533800,2540,2540,2540,2540,0
20241230,130000,292533800,2540,2540,2540,2540,0
20241230,125900,292533800,2540,2540,2540,2540,1
20241230,125800,292531260,2535,2535,2535,2535,0
20241230,125700,292531260,2535,2535,2535,2535,0
20241230,125600,292531260,2535,2535,2535,2535,0
20241230,125500,292531260,2535,2535,2535,2535,0
20241230,125400,292531260,2535,2535,2535,2535,127
20241230,125300,292209315,2540,2540,2540,2540,14
20241230,125200,292173755,2535,2535,2535,2535,28
20241230,125100,292102775,2535,2540,2540,2535,729
20241230,125000,290254475,2535,2535,2535,2535,0
20241230,124900,290254475,2535,2535,2535,2535,30
20241230,124800,290178425,2535,2535,2535,2535,1
20241230,124700,290175890,2540,2540,2540,2540,144
20241230,124600,289810130,2540,2540,2540,2540,70
20241230,124500,289632330,2540,2535,2540,2535,134
20241230,124400,289292615,2525,2525,2525,2525,20
20241230,124300,289242115,2535,2535,2535,2535,146
20241230,124200,288872005,2535,2535,2535,2535,0
20241230,124100,288872005,2535,2535,2535,2535,0
20241230,124000,288872005,2535,2535,2535,2535,0
20241230,123900,288872005,2535,2535,2535,2535,157
20241230,123800,288474010,2535,2535,2535,2535,297
20241230,123700,287721115,2530,2530,2530,2530,0
20241230,123600,287721115,2530,2530,2530,2530,0
20241230,123500,287721115,2530,2530,2530,2530,0
20241230,123400,287721115,2530,2530,2530,2530,723
20241230,123300,285891925,2530,2530,2530,2530,0
20241230,123200,285891925,2530,2530,2530,2530,20
20241230,123100,285841325,2530,2530,2530,2530,10
20241230,123000,285816025,2550,2550,2550,2550,0
20241230,122900,285816025,2550,2530,2550,2530,1406
20241230,122800,282258725,2550,2550,2550,2550,0
20241230,122700,282258725,2550,2525,2550,2525,1070
20241230,122600,279535865,2545,2545,2545,2545,0
20241230,122500,279535865,2545,2545,2545,2545,0
20241230,122400,279535865,2545,2545,2545,2545,50
20241230,122300,279408615,2545,2545,2545,2545,1
20241230,122200,279406070,2540,2540,2540,2540,300
20241230,122100,278644070,2540,2540,2540,2540,530
20241230,122000,277297870,2540,2540,2540,2540,0
20241230,121900,277297870,2540,2540,2540,2540,3
20241230,121800,277290250,2540,2540,2540,2540,0
20241230,121700,277290250,2540,2540,2540,2540,120
20241230,121600,276985450,2540,2540,2540,2540,257
20241230,121500,276332670,2520,2520,2520,2520,200
20241230,121400,275828670,2525,2525,2525,2525,359
20241230,121300,274922195,2545,2545,2545,2545,0
20241230,121200,274922195,2545,2545,2545,2545,1
20241230,121100,274919650,2545,2540,2545,2540,64
20241230,121000,274757085,2530,2550,2565,2530,2657
20241230,120900,268018690,2565,2565,2575,2550,1326
20241230,120800,264613825,2565,2565,2565,2565,2
20241230,120700,264608695,2550,2560,2560,2550,319
20241230,120600,263792065,2565,2550,2565,2535,2222
20241230,120500,258104995,2525,2530,2550,2525,2148
20241230,120400,252639460,2530,2530,2530,2530,0
20241230,120300,252639460,2530,2530,2530,2530,0
20241230,120200,252639460,2530,2530,2530,2530,624
20241230,120100,251060740,2530,2530,2530,2530,294
20241230,120000,250316920,2525,2525,2525,2525,0
20241230,115900,250316920,2525,2525,2525,2525,0
20241230,115800,250316920,2525,2520,2525,2520,3266
20241230,115700,242082450,2520,2520,2520,2520,18
20241230,115600,242037090,2525,2525,2525,2525,0
20241230,115500,242037090,2525,2520,2525,2520,61
20241230,115400,241883070,2520,2520,2520,2520,0
20241230,115300,241883070,2520,2520,2520,2520,1261
20241230,115200,238705350,2520,2520,2520,2520,0
20241230,115100,238705350,2520,2520,2520,2520,0
20241230,115000,238705350,2520,2520,2520,2520,493
20241230,114900,237462990,2510,2510,2510,2510,0
20241230,114800,237462990,2510,2510,2510,2510,0
20241230,114700,237462990,2510,2515,2520,2510,896
20241230,114600,235210445,2505,2505,2505,2505,0
20241230,114500,235210445,2505,2505,2505,2505,2
20241230,114400,235205435,2505,2505,2505,2505,207
20241230,114300,234686900,2515,2515,2515,2515,343
20241230,114200,233824255,2500,2500,2500,2500,167
20241230,114100,233406755,2500,2500,2500,2500,98
20241230,114000,233161755,2505,2515,2515,2505,426
20241230,113900,232092385,2500,2500,2500,2500,0
20241230,113800,232092385,2500,2500,2500,2500,0
20241230,113700,232092385,2500,2500,2500,2500,0
20241230,113600,232092385,2500,2505,2505,2500,246
20241230,113500,231476200,2505,2505,2505,2505,52
20241230,113400,231345940,2515,2510,2515,2510,1001
20241230,113300,228833425,2520,2520,2520,2520,0
20241230,113200,228833425,2520,2520,2520,2520,0
20241230,113100,228833425,2520,2520,2520,2510,543
20241230,113000,227470435,2505,2505,2505,2505,300
20241230,112900,226718935,2520,2515,2520,2515,158
20241230,112800,226321560,2510,2500,2510,2500,1586
20241230,112700,222345700,2500,2500,2500,2500,650
20241230,112600,220720700,2510,2510,2520,2510,6279
20241230,112500,204912650,2510,2510,2510,2510,0
20241230,112400,204912650,2510,2510,2510,2510,0
20241230,112300,204912650,2510,2510,2510,2510,0
20241230,112200,204912650,2510,2510,2510,2510,0
20241230,112100,204912650,2510,2510,2510,2510,0
20241230,112000,204912650,2510,2510,2510,2510,0
20241230,111900,204912650,2510,2510,2510,2510,1
20241230,111800,204910140,2505,2505,2505,2505,0
20241230,111700,204910140,2505,2505,2505,2505,0
20241230,111600,204910140,2505,2505,2505,2505,3
20241230,111500,204902625,2505,2505,2505,2505,0
20241230,111400,204902625,2505,2505,2505,2505,0
20241230,111300,204902625,2505,2505,2505,2505,0
20241230,111200,204902625,2505,2505,2505,2505,0
20241230,111100,204902625,2505,2505,2505,2505,2
20241230,111000,204897615,2510,2510,2510,2510,0
20241230,110900,204897615,2510,2495,2510,2495,414
20241230,110800,203858925,2500,2500,2500,2500,8
20241230,110700,203838925,2495,2495,2495,2495,0
20241230,110600,203838925,2495,2495,2495,2495,600
20241230,110500,202341925,2500,2500,2500,2500,204
20241230,110400,201831925,2510,2510,2510,2510,0
20241230,110300,201831925,2510,2510,2510,2510,50
20241230,110200,201706425,2500,2500,2500,2500,0
20241230,110100,201706425,2500,2500,2500,2500,185
20241230,110000,201243925,2495,2495,2495,2495,2
20241230,105900,201238935,2495,2505,2505,2495,1529
20241230,105800,197414435,2515,2515,2515,2515,0
20241230,105700,197414435,2515,2515,2515,2515,0
20241230,105600,197414435,2515,2515,2515,2515,0
20241230,105500,197414435,2515,2515,2515,2515,0
20241230,105400,197414435,2515,2515,2515,2515,43
20241230,105300,197306290,2520,2520,2520,2520,0
20241230,105200,197306290,2520,2520,2520,2520,3
20241230,105100,197298730,2515,2515,2515,2515,885
20241230,105000,195072955,2515,2515,2515,2515,0
20241230,104900,195072955,2515,2515,2515,2515,0
20241230,104800,195072955,2515,2515,2515,2515,400
20241230,104700,194066955,2515,2515,2515,2515,403
20241230,104600,193053410,2515,2515,2515,2515,2
20241230,104500,193048380,2515,2505,2515,2505,12845
20241230,104400,160807245,2505,2505,2505,2505,60
20241230,104300,160656945,2505,2505,2505,2505,0
20241230,104200,160656945,2505,2505,2505,2505,1
20241230,104100,160654440,2505,2505,2505,2505,1
20241230,104000,160651935,2505,2505,2505,2505,0
20241230,103900,160651935,2505,2505,2505,2505,0
20241230,103800,160651935,2505,2505,2505,2505,1
20241230,103700,160649430,2500,2500,2500,2500,0
20241230,103600,160649430,2500,2500,2500,2500,0
20241230,103500,160649430,2500,2500,2500,2500,2533
20241230,103400,154316930,2495,2495,2495,2495,653
20241230,103300,152687695,2500,2500,2500,2500,769
20241230,103200,150765195,2495,2495,2495,2495,1
20241230,103100,150762700,2495,2495,2495,2495,911
20241230,103000,148489755,2490,2490,2490,2490,0
20241230,102900,148489755,2490,2490,2490,2490,0
20241230,102800,148489755,2490,2490,2490,2490,187
20241230,102700,148024125,2480,2480,2480,2480,18
20241230,102600,147979485,2480,2480,2480,2480,766
20241230,102500,146079805,2480,2480,2480,2480,19
20241230,102400,146032685,2490,2490,2490,2490,1
20241230,102300,146030195,2490,2490,2490,2490,151
20241230,102200,145654205,2490,2490,2490,2490,0
20241230,102100,145654205,2490,2490,2490,2490,1
20241230,102000,145651715,2480,2480,2480,2480,0
20241230,101900,145651715,2480,2480,2480,2480,97
20241230,101800,145411155,2480,2480,2480,2480,1
20241230,101700,145408675,2485,2500,2500,2485,731
20241230,101600,143590935,2500,2500,2500,2500,0
20241230,101500,143590935,2500,2500,2500,2500,0
20241230,101400,143590935,2500,2500,2500,2500,201
20241230,101300,143088435,2500,2500,2500,2500,314
20241230,101200,142303435,2500,2500,2500,2500,0
20241230,101100,142303435,2500,2495,2500,2495,5
20241230,101000,142290955,2490,2490,2490,2490,0
20241230,100900,142290955,2490,2490,2490,2490,0
20241230,100800,142290955,2490,2485,2490,2485,5032
20241230,100700,129764710,2485,2485,2485,2485,124
20241230,100600,129456570,2490,2490,2490,2490,0
20241230,100500,129456570,2490,2490,2490,2490,0
20241230,100400,129456570,2490,2490,2490,2490,0
20241230,100300,129456570,2490,2485,2490,2485,305
20241230,100200,128697135,2470,2470,2470,2470,2
20241230,100100,128692195,2470,2470,2470,2470,0
20241230,100000,128692195,2470,2470,2470,2470,0
20241230,095900,128692195,2470,2470,2470,2470,0
20241230,095800,128692195,2470,2470,2470,2470,0
20241230,095700,128692195,2470,2470,2470,2470,0
20241230,095600,128692195,2470,2470,2470,2470,4640
20241230,095500,117231395,2470,2470,2470,2470,0
20241230,095400,117231395,2470,2470,2470,2470,0
20241230,095300,117231395,2470,2470,2470,2470,340
20241230,095200,116391595,2470,2480,2480,2470,945
20241230,095100,114049005,2470,2480,2480,2470,617
20241230,095000,112519360,2490,2490,2490,2490,168
20241230,094900,112101040,2490,2490,2490,2490,21
20241230,094800,112048750,2490,2490,2490,2490,0
20241230,094700,112048750,2490,2490,2490,2490,161
20241230,094600,111647860,2490,2490,2490,2490,17
20241230,094500,111605530,2490,2490,2490,2490,0
20241230,094400,111605530,2490,2490,2490,2490,20
20241230,094300,111555730,2490,2490,2490,2490,200
20241230,094200,111057730,2490,2490,2490,2490,20
20241230,094100,111007930,2490,2485,2490,2485,607
20241230,094000,109499175,2495,2495,2495,2495,2
20241230,093900,109494185,2495,2495,2495,2495,211
20241230,093800,108967740,2495,2485,2495,2485,313
20241230,093700,108189875,2485,2490,2490,2485,46
20241230,093600,108075380,2490,2490,2490,2490,574
20241230,093500,106646120,2500,2500,2500,2500,21
20241230,093400,106593620,2500,2500,2500,2500,2
20241230,093300,106588620,2500,2500,2500,2500,0
20241230,093200,106588620,2500,2500,2500,2500,258
20241230,093100,105943620,2495,2495,2495,2495,12
20241230,093000,105913680,2495,2495,2495,2495,23
20241230,092900,105856295,2505,2505,2505,2505,179
20241230,092800,105407900,2505,2490,2505,2490,500
20241230,092700,104160355,2490,2485,2490,2485,8
20241230,092600,104140450,2480,2490,2490,2480,491
20241230,092500,102918510,2480,2480,2480,2480,0
20241230,092400,102918510,2480,2485,2485,2480,200
20241230,092300,102421620,2490,2505,2505,2490,5850
20241230,092200,87853110,2515,2500,2515,2495,5282
20241230,092100,74646280,2515,2510,2515,2510,1081
20241230,092000,71932740,2495,2520,2520,2495,41
20241230,091900,71830420,2520,2505,2520,2505,1555
20241230,091800,67934410,2505,2505,2505,2505,1
20241230,091700,67931905,2500,2490,2505,2480,1093
20241230,091600,65200970,2480,2475,2485,2475,1036
20241230,091500,62632340,2475,2470,2475,2470,662
20241230,091400,60994390,2470,2470,2470,2470,1
20241230,091300,60991920,2470,2470,2470,2470,8
20241230,091200,60972160,2470,2455,2470,2455,1840
20241230,091100,56435530,2455,2465,2465,2455,1893
20241230,091000,51785360,2465,2460,2465,2455,40
20241230,090900,51686860,2455,2450,2455,2450,1275
20241230,090800,48557390,2450,2450,2450,2445,502
20241230,090700,47329145,2445,2435,2445,2435,5
20241230,090600,47316930,2450,2430,2450,2425,8886
20241230,090500,25705495,2430,2425,2430,2425,6706
20241230,090400,9410175,2430,2425,2430,2425,48
20241230,090300,9293540,2410,2410,2410,2410,807
20241230,090200,7348670,2410,2415,2415,2405,1040
20241230,090100,4842320,2415,2420,2435,2380,1023
20241230,090000,2389965,2420,2425,2425,2420,986