KissMeData/036560/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,192000,247274920,12540,12540,12540,12540,446
20241230,191900,247274920,12540,12540,12540,12540,0
20241230,191800,247274920,12540,12540,12540,12540,0
20241230,191700,247274920,12540,12540,12540,12540,0
20241230,191600,247274920,12540,12540,12540,12540,0
20241230,191500,247274920,12540,12540,12540,12540,0
20241230,191400,247274920,12540,12540,12540,12540,0
20241230,191300,247274920,12540,12540,12540,12540,0
20241230,191200,247274920,12540,12540,12540,12540,0
20241230,191100,247274920,12540,12540,12540,12540,0
20241230,191000,247274920,12540,12540,12540,12540,0
20241230,190900,247274920,12540,12540,12540,12540,0
20241230,190800,247274920,12540,12540,12540,12540,0
20241230,190700,247274920,12540,12540,12540,12540,0
20241230,190600,247274920,12540,12540,12540,12540,0
20241230,190500,247274920,12540,12540,12540,12540,0
20241230,190400,247274920,12540,12540,12540,12540,0
20241230,190300,247274920,12540,12540,12540,12540,0
20241230,190200,247274920,12540,12540,12540,12540,0
20241230,190100,247274920,12540,12540,12540,12540,0
20241230,190000,247274920,12540,12540,12540,12540,0
20241230,185900,247274920,12540,12540,12540,12540,0
20241230,185800,247274920,12540,12540,12540,12540,0
20241230,185700,247274920,12540,12540,12540,12540,0
20241230,185600,247274920,12540,12540,12540,12540,0
20241230,185500,247274920,12540,12540,12540,12540,0
20241230,185400,247274920,12540,12540,12540,12540,0
20241230,185300,247274920,12540,12540,12540,12540,0
20241230,185200,247274920,12540,12540,12540,12540,0
20241230,185100,247274920,12540,12540,12540,12540,0
20241230,185000,247274920,12540,12540,12540,12540,446
20241230,184900,247274920,12540,12540,12540,12540,0
20241230,184800,247274920,12540,12540,12540,12540,0
20241230,184700,247274920,12540,12540,12540,12540,0
20241230,184600,247274920,12540,12540,12540,12540,0
20241230,184500,247274920,12540,12540,12540,12540,0
20241230,184400,247274920,12540,12540,12540,12540,0
20241230,184300,247274920,12540,12540,12540,12540,0
20241230,184200,247274920,12540,12540,12540,12540,0
20241230,184100,247274920,12540,12540,12540,12540,0
20241230,184000,247274920,12540,12540,12540,12540,0
20241230,183900,247274920,12540,12540,12540,12540,0
20241230,183800,247274920,12540,12540,12540,12540,0
20241230,183700,247274920,12540,12540,12540,12540,0
20241230,183600,247274920,12540,12540,12540,12540,0
20241230,183500,247274920,12540,12540,12540,12540,0
20241230,183400,247274920,12540,12540,12540,12540,0
20241230,183300,247274920,12540,12540,12540,12540,0
20241230,183200,247274920,12540,12540,12540,12540,0
20241230,183100,247274920,12540,12540,12540,12540,0
20241230,183000,247274920,12540,12540,12540,12540,0
20241230,182900,247274920,12540,12540,12540,12540,0
20241230,182800,247274920,12540,12540,12540,12540,0
20241230,182700,247274920,12540,12540,12540,12540,0
20241230,182600,247274920,12540,12540,12540,12540,0
20241230,182500,247274920,12540,12540,12540,12540,0
20241230,182400,247274920,12540,12540,12540,12540,0
20241230,182300,247274920,12540,12540,12540,12540,0
20241230,182200,247274920,12540,12540,12540,12540,0
20241230,182100,247274920,12540,12540,12540,12540,0
20241230,182000,247274920,12540,12540,12540,12540,446
20241230,181900,247274920,12540,12540,12540,12540,0
20241230,181800,247274920,12540,12540,12540,12540,0
20241230,181700,247274920,12540,12540,12540,12540,0
20241230,181600,247274920,12540,12540,12540,12540,0
20241230,181500,247274920,12540,12540,12540,12540,0
20241230,181400,247274920,12540,12540,12540,12540,0
20241230,181300,247274920,12540,12540,12540,12540,0
20241230,181200,247274920,12540,12540,12540,12540,0
20241230,181100,247274920,12540,12540,12540,12540,0
20241230,181000,247274920,12540,12540,12540,12540,0
20241230,180900,247274920,12540,12540,12540,12540,0
20241230,180800,247274920,12540,12540,12540,12540,0
20241230,180700,247274920,12540,12540,12540,12540,0
20241230,180600,247274920,12540,12540,12540,12540,0
20241230,180500,247274920,12540,12540,12540,12540,0
20241230,180400,247274920,12540,12540,12540,12540,0
20241230,180300,247274920,12540,12540,12540,12540,0
20241230,180200,247274920,12540,12540,12540,12540,0
20241230,180100,247274920,12540,12540,12540,12540,0
20241230,180000,247274920,12540,12540,12540,12540,0
20241230,175900,247274920,12540,12540,12540,12540,0
20241230,175800,247274920,12540,12540,12540,12540,0
20241230,175700,247274920,12540,12540,12540,12540,0
20241230,175600,247274920,12540,12540,12540,12540,0
20241230,175500,247274920,12540,12540,12540,12540,0
20241230,175400,247274920,12540,12540,12540,12540,0
20241230,175300,247274920,12540,12540,12540,12540,0
20241230,175200,247274920,12540,12540,12540,12540,0
20241230,175100,247274920,12540,12540,12540,12540,0
20241230,175000,247274920,12540,12540,12540,12540,446
20241230,174900,247274920,12540,12540,12540,12540,0
20241230,174800,247274920,12540,12540,12540,12540,0
20241230,174700,247274920,12540,12540,12540,12540,0
20241230,174600,247274920,12540,12540,12540,12540,0
20241230,174500,247274920,12540,12540,12540,12540,0
20241230,174400,247274920,12540,12540,12540,12540,0
20241230,174300,247274920,12540,12540,12540,12540,0
20241230,174200,247274920,12540,12540,12540,12540,0
20241230,174100,247274920,12540,12540,12540,12540,0
20241230,174000,247274920,12540,12540,12540,12540,0
20241230,173900,247274920,12540,12540,12540,12540,0
20241230,173800,247274920,12540,12540,12540,12540,0
20241230,173700,247274920,12540,12540,12540,12540,0
20241230,173600,247274920,12540,12540,12540,12540,0
20241230,173500,247274920,12540,12540,12540,12540,0
20241230,173400,247274920,12540,12540,12540,12540,0
20241230,173300,247274920,12540,12540,12540,12540,0
20241230,173200,247274920,12540,12540,12540,12540,0
20241230,173100,247274920,12540,12540,12540,12540,0
20241230,173000,247274920,12540,12540,12540,12540,0
20241230,172900,247274920,12540,12540,12540,12540,0
20241230,172800,247274920,12540,12540,12540,12540,0
20241230,172700,247274920,12540,12540,12540,12540,0
20241230,172600,247274920,12540,12540,12540,12540,0
20241230,172500,247274920,12540,12540,12540,12540,0
20241230,172400,247274920,12540,12540,12540,12540,0
20241230,172300,247274920,12540,12540,12540,12540,0
20241230,172200,247274920,12540,12540,12540,12540,0
20241230,172100,247274920,12540,12540,12540,12540,0
20241230,172000,247274920,12540,12540,12540,12540,446
20241230,171900,247274920,12540,12540,12540,12540,0
20241230,171800,247274920,12540,12540,12540,12540,0
20241230,171700,247274920,12540,12540,12540,12540,0
20241230,171600,247274920,12540,12540,12540,12540,0
20241230,171500,247274920,12540,12540,12540,12540,0
20241230,171400,247274920,12540,12540,12540,12540,0
20241230,171300,247274920,12540,12540,12540,12540,0
20241230,171200,247274920,12540,12540,12540,12540,0
20241230,171100,247274920,12540,12540,12540,12540,0
20241230,171000,247274920,12540,12540,12540,12540,0
20241230,170900,247274920,12540,12540,12540,12540,0
20241230,170800,247274920,12540,12540,12540,12540,0
20241230,170700,247274920,12540,12540,12540,12540,0
20241230,170600,247274920,12540,12540,12540,12540,0
20241230,170500,247274920,12540,12540,12540,12540,0
20241230,170400,247274920,12540,12540,12540,12540,0
20241230,170300,247274920,12540,12540,12540,12540,0
20241230,170200,247274920,12540,12540,12540,12540,0
20241230,170100,247274920,12540,12540,12540,12540,0
20241230,170000,247274920,12540,12540,12540,12540,0
20241230,165900,247274920,12540,12540,12540,12540,0
20241230,165800,247274920,12540,12540,12540,12540,0
20241230,165700,247274920,12540,12540,12540,12540,0
20241230,165600,247274920,12540,12540,12540,12540,0
20241230,165500,247274920,12540,12540,12540,12540,0
20241230,165400,247274920,12540,12540,12540,12540,0
20241230,165300,247274920,12540,12540,12540,12540,0
20241230,165200,247274920,12540,12540,12540,12540,0
20241230,165100,247274920,12540,12540,12540,12540,0
20241230,165000,247274920,12540,12540,12540,12540,446
20241230,164900,247274920,12540,12540,12540,12540,0
20241230,164800,247274920,12540,12540,12540,12540,0
20241230,164700,247274920,12540,12540,12540,12540,0
20241230,164600,247274920,12540,12540,12540,12540,0
20241230,164500,247274920,12540,12540,12540,12540,0
20241230,164400,247274920,12540,12540,12540,12540,0
20241230,164300,247274920,12540,12540,12540,12540,0
20241230,164200,247274920,12540,12540,12540,12540,0
20241230,164100,247274920,12540,12540,12540,12540,0
20241230,164000,247274920,12540,12540,12540,12540,0
20241230,163900,247274920,12540,12540,12540,12540,0
20241230,163800,247274920,12540,12540,12540,12540,0
20241230,163700,247274920,12540,12540,12540,12540,0
20241230,163600,247274920,12540,12540,12540,12540,0
20241230,163500,247274920,12540,12540,12540,12540,0
20241230,163400,247274920,12540,12540,12540,12540,0
20241230,163300,247274920,12540,12540,12540,12540,0
20241230,163200,247274920,12540,12540,12540,12540,0
20241230,163100,247274920,12540,12540,12540,12540,0
20241230,163000,247274920,12540,12540,12540,12540,0
20241230,162900,247274920,12540,12540,12540,12540,0
20241230,162800,247274920,12540,12540,12540,12540,0
20241230,162700,247274920,12540,12540,12540,12540,0
20241230,162600,247274920,12540,12540,12540,12540,0
20241230,162500,247274920,12540,12540,12540,12540,0
20241230,162400,247274920,12540,12540,12540,12540,0
20241230,162300,247274920,12540,12540,12540,12540,0
20241230,162200,247274920,12540,12540,12540,12540,0
20241230,162100,247274920,12540,12540,12540,12540,0
20241230,162000,247274920,12540,12540,12540,12540,446
20241230,161900,247274920,12540,12540,12540,12540,0
20241230,161800,247274920,12540,12540,12540,12540,0
20241230,161700,247274920,12540,12540,12540,12540,0
20241230,161600,247274920,12540,12540,12540,12540,0
20241230,161500,247274920,12540,12540,12540,12540,0
20241230,161400,247274920,12540,12540,12540,12540,0
20241230,161300,247274920,12540,12540,12540,12540,0
20241230,161200,247274920,12540,12540,12540,12540,0
20241230,161100,247274920,12540,12540,12540,12540,0
20241230,161000,247274920,12540,12540,12540,12540,0
20241230,160900,247274920,12540,12540,12540,12540,0
20241230,160800,247274920,12540,12540,12540,12540,0
20241230,160700,247274920,12540,12540,12540,12540,0
20241230,160600,247274920,12540,12540,12540,12540,0
20241230,160500,247274920,12540,12540,12540,12540,0
20241230,160400,247274920,12540,12540,12540,12540,0
20241230,160300,247274920,12540,12540,12540,12540,0
20241230,160200,247274920,12540,12540,12540,12540,0
20241230,160100,247274920,12540,12540,12540,12540,0
20241230,160000,247274920,12540,12540,12540,12540,0
20241230,155900,247274920,12540,12540,12540,12540,0
20241230,155800,247274920,12540,12540,12540,12540,0
20241230,155700,247274920,12540,12540,12540,12540,0
20241230,155600,247274920,12540,12540,12540,12540,0
20241230,155500,247274920,12540,12540,12540,12540,0
20241230,155400,247274920,12540,12540,12540,12540,0
20241230,155300,247274920,12540,12540,12540,12540,0
20241230,155200,247274920,12540,12540,12540,12540,0
20241230,155100,247274920,12540,12540,12540,12540,0
20241230,155000,247274920,12540,12540,12540,12540,446
20241230,154900,247274920,12540,12540,12540,12540,0
20241230,154800,247274920,12540,12540,12540,12540,0
20241230,154700,247274920,12540,12540,12540,12540,0
20241230,154600,247274920,12540,12540,12540,12540,0
20241230,154500,247274920,12540,12540,12540,12540,0
20241230,154400,247274920,12540,12540,12540,12540,0
20241230,154300,247274920,12540,12540,12540,12540,0
20241230,154200,247274920,12540,12540,12540,12540,0
20241230,154100,247274920,12540,12540,12540,12540,0
20241230,154000,247274920,12540,12540,12540,12540,0
20241230,153900,247274920,12540,12540,12540,12540,0
20241230,153800,247274920,12540,12540,12540,12540,0
20241230,153700,247274920,12540,12540,12540,12540,0
20241230,153600,247274920,12540,12540,12540,12540,0
20241230,153500,247274920,12540,12540,12540,12540,0
20241230,153400,247274920,12540,12540,12540,12540,0
20241230,153300,247274920,12540,12540,12540,12540,0
20241230,153200,247274920,12540,12540,12540,12540,0
20241230,153100,247274920,12540,12540,12540,12540,0
20241230,153000,247274920,12540,12540,12540,12540,446
20241230,152900,241682080,12600,12600,12600,12600,0
20241230,152800,241682080,12600,12600,12600,12600,0
20241230,152700,241682080,12600,12600,12600,12600,0
20241230,152600,241682080,12600,12600,12600,12600,0
20241230,152500,241682080,12600,12600,12600,12600,0
20241230,152400,241682080,12600,12600,12600,12600,0
20241230,152300,241682080,12600,12600,12600,12600,0
20241230,152200,241682080,12600,12600,12600,12600,0
20241230,152100,241682080,12600,12600,12600,12600,0
20241230,152000,241682080,12600,12600,12600,12600,0
20241230,151900,241682080,12600,12560,12600,12560,72
20241230,151800,240775080,12600,12600,12600,12570,43
20241230,151700,240233880,12600,12600,12600,12600,8
20241230,151600,240133080,12600,12600,12600,12600,57
20241230,151500,239414880,12600,12600,12600,12600,56
20241230,151400,238709280,12600,12600,12600,12600,0
20241230,151300,238709280,12600,12600,12600,12600,407
20241230,151200,233581080,12600,12590,12600,12590,513
20241230,151100,227117360,12580,12580,12580,12580,0
20241230,151000,227117360,12580,12580,12580,12580,0
20241230,150900,227117360,12580,12580,12580,12580,19
20241230,150800,226878340,12580,12600,12600,12580,55
20241230,150700,226185370,12640,12620,12640,12620,84
20241230,150600,225123760,12610,12610,12610,12610,0
20241230,150500,225123760,12610,12610,12610,12610,35
20241230,150400,224682410,12610,12610,12610,12610,0
20241230,150300,224682410,12610,12610,12610,12610,0
20241230,150200,224682410,12610,12610,12610,12610,11
20241230,150100,224543700,12650,12650,12650,12650,70
20241230,150000,223658200,12650,12650,12650,12650,0
20241230,145900,223658200,12650,12650,12650,12650,2
20241230,145800,223632900,12650,12650,12650,12650,56
20241230,145700,222924500,12640,12610,12640,12610,24
20241230,145600,222621460,12630,12600,12630,12600,159
20241230,145500,220616200,12610,12610,12610,12610,89
20241230,145400,219493910,12610,12610,12610,12610,0
20241230,145300,219493910,12610,12610,12610,12610,30
20241230,145200,219115610,12530,12530,12530,12530,0
20241230,145100,219115610,12530,12530,12530,12530,0
20241230,145000,219115610,12530,12530,12530,12530,0
20241230,144900,219115610,12530,12530,12530,12530,0
20241230,144800,219115610,12530,12530,12530,12530,0
20241230,144700,219115610,12530,12530,12530,12530,10
20241230,144600,218990310,12530,12520,12530,12520,528
20241230,144500,212376980,12520,12580,12580,12520,93
20241230,144400,211210820,12600,12600,12600,12600,113
20241230,144300,209787020,12630,12630,12630,12630,45
20241230,144200,209218670,12650,12670,12670,12650,92
20241230,144100,208054470,12670,12660,12670,12660,56
20241230,144000,207345410,12670,12670,12670,12670,70
20241230,143900,206458510,12660,12650,12660,12640,115
20241230,143800,205004240,12640,12640,12640,12640,5
20241230,143700,204941040,12650,12660,12660,12650,53
20241230,143600,204270550,12650,12650,12650,12650,0
20241230,143500,204270550,12650,12650,12650,12650,11
20241230,143400,204131400,12640,12630,12640,12630,6
20241230,143300,204055590,12630,12650,12650,12630,24
20241230,143200,203752300,12660,12660,12660,12660,0
20241230,143100,203752300,12660,12660,12660,12660,32
20241230,143000,203347180,12650,12600,12650,12600,179
20241230,142900,201085620,12600,12600,12600,12600,1
20241230,142800,201073020,12600,12600,12600,12600,0
20241230,142700,201073020,12600,12600,12600,12600,0
20241230,142600,201073020,12600,12600,12600,12600,0
20241230,142500,201073020,12600,12600,12600,12600,10
20241230,142400,200947020,12580,12580,12580,12580,0
20241230,142300,200947020,12580,12580,12580,12580,0
20241230,142200,200947020,12580,12590,12590,12580,6
20241230,142100,200871530,12620,12640,12640,12620,58
20241230,142000,200139550,12640,12640,12640,12640,2
20241230,141900,200114270,12650,12650,12650,12650,0
20241230,141800,200114270,12650,12650,12650,12650,0
20241230,141700,200114270,12650,12650,12650,12650,0
20241230,141600,200114270,12650,12650,12650,12650,0
20241230,141500,200114270,12650,12650,12650,12650,0
20241230,141400,200114270,12650,12650,12650,12650,0
20241230,141300,200114270,12650,12650,12650,12650,89
20241230,141200,198988420,12660,12660,12660,12660,85
20241230,141100,197912320,12660,12650,12660,12650,43
20241230,141000,197367970,12650,12660,12660,12650,12
20241230,140900,197216070,12660,12660,12660,12650,359
20241230,140800,192671610,12650,12640,12650,12620,89
20241230,140700,191546500,12660,12660,12660,12660,0
20241230,140600,191546500,12660,12660,12660,12660,0
20241230,140500,191546500,12660,12660,12660,12660,0
20241230,140400,191546500,12660,12660,12660,12660,4
20241230,140300,191495860,12660,12660,12660,12660,0
20241230,140200,191495860,12660,12660,12660,12660,0
20241230,140100,191495860,12660,12660,12660,12660,0
20241230,140000,191495860,12660,12660,12660,12620,29
20241230,135900,191129580,12660,12660,12660,12660,0
20241230,135800,191129580,12660,12650,12660,12650,98
20241230,135700,189888910,12620,12620,12620,12620,0
20241230,135600,189888910,12620,12620,12620,12620,0
20241230,135500,189888910,12620,12620,12620,12620,0
20241230,135400,189888910,12620,12620,12620,12620,12
20241230,135300,189737470,12650,12650,12650,12650,0
20241230,135200,189737470,12650,12650,12650,12650,0
20241230,135100,189737470,12650,12650,12650,12650,0
20241230,135000,189737470,12650,12650,12650,12650,0
20241230,134900,189737470,12650,12650,12650,12650,160
20241230,134800,187713470,12570,12570,12570,12570,0
20241230,134700,187713470,12570,12570,12570,12570,0
20241230,134600,187713470,12570,12570,12570,12570,0
20241230,134500,187713470,12570,12570,12570,12570,87
20241230,134400,186619880,12650,12650,12650,12650,0
20241230,134300,186619880,12650,12650,12650,12650,0
20241230,134200,186619880,12650,12650,12650,12650,0
20241230,134100,186619880,12650,12650,12650,12650,0
20241230,134000,186619880,12650,12650,12650,12650,30
20241230,133900,186240380,12650,12590,12650,12590,52
20241230,133800,185582640,12590,12590,12590,12590,99
20241230,133700,184336230,12600,12600,12600,12600,0
20241230,133600,184336230,12600,12600,12600,12600,0
20241230,133500,184336230,12600,12600,12600,12600,0
20241230,133400,184336230,12600,12600,12600,12600,0
20241230,133300,184336230,12600,12600,12600,12600,0
20241230,133200,184336230,12600,12600,12600,12600,103
20241230,133100,183038430,12610,12610,12610,12610,0
20241230,133000,183038430,12610,12610,12610,12610,0
20241230,132900,183038430,12610,12600,12610,12600,198
20241230,132800,180541710,12610,12610,12610,12610,0
20241230,132700,180541710,12610,12610,12610,12610,0
20241230,132600,180541710,12610,12610,12610,12610,1
20241230,132500,180529100,12610,12610,12610,12610,0
20241230,132400,180529100,12610,12610,12610,12610,0
20241230,132300,180529100,12610,12610,12610,12610,0
20241230,132200,180529100,12610,12610,12610,12610,0
20241230,132100,180529100,12610,12610,12610,12610,0
20241230,132000,180529100,12610,12610,12610,12610,0
20241230,131900,180529100,12610,12610,12610,12610,0
20241230,131800,180529100,12610,12610,12610,12610,54
20241230,131700,179848160,12610,12610,12610,12610,16
20241230,131600,179646400,12640,12640,12640,12640,0
20241230,131500,179646400,12640,12640,12640,12640,1
20241230,131400,179633760,12640,12640,12640,12610,435
20241230,131300,174142470,12650,12650,12650,12650,0
20241230,131200,174142470,12650,12650,12650,12650,0
20241230,131100,174142470,12650,12650,12650,12650,0
20241230,131000,174142470,12650,12650,12650,12650,0
20241230,130900,174142470,12650,12650,12650,12650,0
20241230,130800,174142470,12650,12650,12650,12650,0
20241230,130700,174142470,12650,12650,12650,12650,0
20241230,130600,174142470,12650,12650,12650,12650,0
20241230,130500,174142470,12650,12650,12650,12650,0
20241230,130400,174142470,12650,12650,12650,12650,0
20241230,130300,174142470,12650,12650,12650,12650,0
20241230,130200,174142470,12650,12650,12650,12650,0
20241230,130100,174142470,12650,12650,12650,12650,80
20241230,130000,173130470,12610,12610,12610,12610,75
20241230,125900,172184720,12650,12650,12650,12650,30
20241230,125800,171805220,12660,12660,12660,12660,0
20241230,125700,171805220,12660,12660,12660,12660,1
20241230,125600,171792560,12660,12660,12660,12660,0
20241230,125500,171792560,12660,12660,12660,12660,118
20241230,125400,170298680,12660,12660,12660,12660,0
20241230,125300,170298680,12660,12660,12660,12660,1
20241230,125200,170286020,12660,12650,12660,12650,11
20241230,125100,170146860,12650,12650,12660,12650,17
20241230,125000,169931660,12650,12640,12650,12640,125
20241230,124900,168350510,12640,12640,12640,12640,5
20241230,124800,168287310,12640,12640,12640,12640,67
20241230,124700,167440430,12610,12610,12610,12610,1
20241230,124600,167427820,12610,12630,12630,12610,113
20241230,124500,166000870,12550,12550,12550,12550,0
20241230,124400,166000870,12550,12550,12550,12550,0
20241230,124300,166000870,12550,12550,12550,12550,0
20241230,124200,166000870,12550,12550,12550,12550,10
20241230,124100,165875370,12540,12540,12540,12540,0
20241230,124000,165875370,12540,12540,12540,12540,1
20241230,123900,165862830,12570,12570,12570,12570,97
20241230,123800,164643540,12570,12570,12570,12570,0
20241230,123700,164643540,12570,12570,12570,12570,0
20241230,123600,164643540,12570,12570,12570,12570,0
20241230,123500,164643540,12570,12570,12570,12570,0
20241230,123400,164643540,12570,12570,12570,12570,0
20241230,123300,164643540,12570,12570,12570,12570,1
20241230,123200,164630970,12600,12600,12600,12600,72
20241230,123100,163723770,12570,12570,12570,12570,3
20241230,123000,163686060,12570,12570,12570,12570,0
20241230,122900,163686060,12570,12570,12570,12570,14
20241230,122800,163510080,12600,12600,12600,12600,0
20241230,122700,163510080,12600,12600,12600,12600,83
20241230,122600,162464280,12570,12570,12570,12570,0
20241230,122500,162464280,12570,12570,12570,12570,23
20241230,122400,162175170,12570,12580,12600,12520,119
20241230,122300,160677180,12580,12580,12580,12580,14
20241230,122200,160501060,12520,12520,12520,12520,0
20241230,122100,160501060,12520,12520,12520,12520,0
20241230,122000,160501060,12520,12520,12520,12520,0
20241230,121900,160501060,12520,12520,12520,12520,0
20241230,121800,160501060,12520,12520,12520,12520,0
20241230,121700,160501060,12520,12520,12520,12520,0
20241230,121600,160501060,12520,12520,12520,12520,0
20241230,121500,160501060,12520,12520,12520,12520,11
20241230,121400,160363340,12520,12520,12520,12520,0
20241230,121300,160363340,12520,12520,12520,12520,0
20241230,121200,160363340,12520,12520,12520,12520,0
20241230,121100,160363340,12520,12530,12530,12520,4
20241230,121000,160313250,12590,12590,12590,12590,0
20241230,120900,160313250,12590,12590,12590,12590,0
20241230,120800,160313250,12590,12590,12590,12590,0
20241230,120700,160313250,12590,12590,12590,12590,0
20241230,120600,160313250,12590,12590,12590,12590,0
20241230,120500,160313250,12590,12590,12590,12590,0
20241230,120400,160313250,12590,12590,12590,12590,0
20241230,120300,160313250,12590,12590,12590,12590,0
20241230,120200,160313250,12590,12590,12590,12590,0
20241230,120100,160313250,12590,12590,12590,12590,0
20241230,120000,160313250,12590,12590,12590,12590,0
20241230,115900,160313250,12590,12590,12590,12590,0
20241230,115800,160313250,12590,12530,12590,12530,879
20241230,115700,149299140,12530,12530,12530,12530,0
20241230,115600,149299140,12530,12540,12540,12530,100
20241230,115500,148045230,12540,12540,12540,12540,8
20241230,115400,147944910,12590,12590,12590,12590,39
20241230,115300,147453900,12540,12540,12540,12540,1
20241230,115200,147441360,12540,12540,12540,12540,1
20241230,115100,147428820,12560,12560,12560,12560,0
20241230,115000,147428820,12560,12560,12560,12560,0
20241230,114900,147428820,12560,12560,12560,12560,55
20241230,114800,146738020,12590,12590,12590,12590,0
20241230,114700,146738020,12590,12590,12590,12590,0
20241230,114600,146738020,12590,12590,12590,12590,0
20241230,114500,146738020,12590,12590,12590,12590,0
20241230,114400,146738020,12590,12590,12590,12590,0
20241230,114300,146738020,12590,12590,12590,12590,0
20241230,114200,146738020,12590,12590,12590,12590,48
20241230,114100,146133700,12560,12600,12600,12560,410
20241230,114000,140969840,12650,12650,12650,12650,0
20241230,113900,140969840,12650,12650,12650,12650,0
20241230,113800,140969840,12650,12650,12650,12650,0
20241230,113700,140969840,12650,12650,12650,12650,0
20241230,113600,140969840,12650,12650,12650,12650,0
20241230,113500,140969840,12650,12650,12650,12650,0
20241230,113400,140969840,12650,12650,12650,12650,0
20241230,113300,140969840,12650,12650,12650,12650,43
20241230,113200,140425890,12610,12610,12610,12610,0
20241230,113100,140425890,12610,12610,12610,12610,0
20241230,113000,140425890,12610,12600,12610,12590,53
20241230,112900,139758090,12600,12600,12600,12600,0
20241230,112800,139758090,12600,12600,12600,12600,2
20241230,112700,139732890,12600,12600,12600,12600,1
20241230,112600,139720290,12600,12600,12600,12600,0
20241230,112500,139720290,12600,12600,12600,12590,31
20241230,112400,139329700,12600,12600,12600,12600,0
20241230,112300,139329700,12600,12600,12600,12600,1
20241230,112200,139317100,12570,12570,12570,12570,0
20241230,112100,139317100,12570,12570,12570,12570,0
20241230,112000,139317100,12570,12570,12570,12570,0
20241230,111900,139317100,12570,12570,12570,12570,0
20241230,111800,139317100,12570,12570,12570,12570,0
20241230,111700,139317100,12570,12570,12570,12570,0
20241230,111600,139317100,12570,12580,12580,12570,49
20241230,111500,138701060,12580,12580,12580,12580,0
20241230,111400,138701060,12580,12580,12580,12580,0
20241230,111300,138701060,12580,12580,12580,12580,6
20241230,111200,138625580,12580,12580,12580,12580,0
20241230,111100,138625580,12580,12580,12580,12570,109
20241230,111000,137254390,12580,12600,12600,12580,138
20241230,110900,135515730,12600,12600,12600,12600,0
20241230,110800,135515730,12600,12600,12600,12600,0
20241230,110700,135515730,12600,12600,12600,12600,0
20241230,110600,135515730,12600,12630,12630,12600,219
20241230,110500,132751640,12690,12690,12690,12690,0
20241230,110400,132751640,12690,12690,12690,12690,0
20241230,110300,132751640,12690,12690,12690,12690,0
20241230,110200,132751640,12690,12690,12690,12690,1
20241230,110100,132738950,12690,12690,12690,12690,0
20241230,110000,132738950,12690,12690,12690,12690,0
20241230,105900,132738950,12690,12690,12690,12690,0
20241230,105800,132738950,12690,12690,12690,12690,0
20241230,105700,132738950,12690,12690,12690,12690,10
20241230,105600,132612050,12700,12700,12700,12700,0
20241230,105500,132612050,12700,12700,12700,12700,0
20241230,105400,132612050,12700,12700,12700,12700,22
20241230,105300,132332650,12610,12610,12610,12610,0
20241230,105200,132332650,12610,12610,12610,12610,0
20241230,105100,132332650,12610,12610,12610,12610,0
20241230,105000,132332650,12610,12610,12610,12610,0
20241230,104900,132332650,12610,12610,12610,12610,0
20241230,104800,132332650,12610,12610,12610,12610,0
20241230,104700,132332650,12610,12610,12610,12610,333
20241230,104600,128133520,12680,12700,12700,12680,131
20241230,104500,126470410,12700,12700,12700,12700,0
20241230,104400,126470410,12700,12700,12700,12700,0
20241230,104300,126470410,12700,12700,12700,12700,31
20241230,104200,126076710,12710,12710,12710,12710,100
20241230,104100,124805710,12710,12680,12710,12680,467
20241230,104000,118881170,12680,12670,12680,12670,105
20241230,103900,117549840,12600,12600,12600,12600,0
20241230,103800,117549840,12600,12610,12610,12600,200
20241230,103700,115029340,12600,12600,12600,12600,0
20241230,103600,115029340,12600,12600,12600,12600,454
20241230,103500,109308940,12670,12670,12670,12670,0
20241230,103400,109308940,12670,12670,12670,12670,482
20241230,103300,103202000,12670,12610,12670,12610,35
20241230,103200,102760350,12600,12600,12600,12600,10
20241230,103100,102634350,12670,12650,12670,12650,167
20241230,103000,100520570,12650,12650,12650,12650,2
20241230,102900,100495270,12650,12650,12650,12600,212
20241230,102800,97823470,12650,12620,12650,12620,47
20241230,102700,97229840,12620,12620,12620,12620,0
20241230,102600,97229840,12620,12620,12620,12620,0
20241230,102500,97229840,12620,12590,12620,12590,1082
20241230,102400,83607250,12570,12570,12570,12570,0
20241230,102300,83607250,12570,12570,12570,12570,1
20241230,102200,83594680,12570,12570,12570,12570,0
20241230,102100,83594680,12570,12570,12570,12570,80
20241230,102000,82589080,12570,12570,12570,12570,0
20241230,101900,82589080,12570,12580,12580,12570,3
20241230,101800,82551350,12580,12580,12580,12580,1
20241230,101700,82538770,12580,12580,12580,12580,30
20241230,101600,82161370,12580,12550,12580,12550,50
20241230,101500,81532970,12550,12550,12550,12550,2
20241230,101400,81507870,12550,12550,12550,12550,0
20241230,101300,81507870,12550,12580,12580,12550,48
20241230,101200,80905290,12580,12580,12580,12580,11
20241230,101100,80766910,12580,12580,12580,12580,10
20241230,101000,80641110,12590,12590,12590,12590,0
20241230,100900,80641110,12590,12590,12590,12590,16
20241230,100800,80439670,12590,12590,12590,12590,3
20241230,100700,80401900,12590,12520,12590,12520,14
20241230,100600,80226480,12600,12600,12600,12600,0
20241230,100500,80226480,12600,12600,12600,12600,31
20241230,100400,79835880,12560,12560,12560,12560,25
20241230,100300,79521880,12560,12560,12560,12560,10
20241230,100200,79396280,12560,12560,12560,12560,10
20241230,100100,79270680,12560,12560,12560,12560,0
20241230,100000,79270680,12560,12520,12560,12520,203
20241230,095900,76722450,12520,12530,12540,12520,36
20241230,095800,76271220,12530,12530,12530,12530,0
20241230,095700,76271220,12530,12490,12530,12490,713
20241230,095600,67354560,12490,12490,12490,12490,1
20241230,095500,67342070,12490,12490,12490,12490,1
20241230,095400,67329580,12470,12470,12470,12470,0
20241230,095300,67329580,12470,12470,12470,12470,0
20241230,095200,67329580,12470,12470,12470,12470,0
20241230,095100,67329580,12470,12470,12470,12470,84
20241230,095000,66282100,12470,12470,12470,12470,0
20241230,094900,66282100,12470,12470,12470,12470,10
20241230,094800,66157400,12470,12420,12470,12420,4
20241230,094700,66107570,12420,12420,12420,12420,0
20241230,094600,66107570,12420,12420,12420,12420,0
20241230,094500,66107570,12420,12420,12420,12420,20
20241230,094400,65859170,12420,12460,12460,12420,130
20241230,094300,64243960,12480,12480,12480,12480,0
20241230,094200,64243960,12480,12480,12480,12480,18
20241230,094100,64019320,12480,12480,12480,12480,16
20241230,094000,63819640,12390,12390,12390,12390,0
20241230,093900,63819640,12390,12400,12400,12390,20
20241230,093800,63571650,12470,12470,12470,12470,0
20241230,093700,63571650,12470,12470,12470,12470,1
20241230,093600,63559180,12390,12390,12390,12390,0
20241230,093500,63559180,12390,12390,12390,12390,20
20241230,093400,63311380,12390,12390,12390,12380,548
20241230,093300,56521740,12390,12390,12390,12390,0
20241230,093200,56521740,12390,12380,12390,12380,30
20241230,093100,56150140,12380,12410,12410,12380,16
20241230,093000,55951820,12380,12380,12380,12380,102
20241230,092900,54689060,12380,12520,12520,12380,32
20241230,092800,54290950,12520,12520,12520,12520,6
20241230,092700,54215830,12490,12480,12490,12480,50
20241230,092600,53591490,12380,12380,12380,12380,70
20241230,092500,52724890,12380,12380,12380,12370,323
20241230,092400,48728460,12380,12400,12400,12380,90
20241230,092300,47613100,12400,12490,12490,12400,39
20241230,092200,47127700,12490,12490,12490,12490,1
20241230,092100,47115210,12490,12490,12490,12440,97
20241230,092000,45903730,12490,12490,12490,12490,5
20241230,091900,45841280,12520,12520,12520,12520,0
20241230,091800,45841280,12520,12520,12520,12520,0
20241230,091700,45841280,12520,12500,12520,12500,7
20241230,091600,45753740,12500,12520,12520,12500,152
20241230,091500,43850740,12520,12520,12520,12520,5
20241230,091400,43788140,12520,12510,12520,12510,22
20241230,091300,43512790,12510,12500,12510,12500,182
20241230,091200,41236970,12500,12500,12500,12500,0
20241230,091100,41236970,12500,12310,12500,12310,110
20241230,091000,39862920,12310,12360,12360,12310,240
20241230,090900,36904920,12400,12390,12400,12390,280
20241230,090800,33433920,12390,12390,12390,12390,54
20241230,090700,32764860,12300,12400,12400,12300,126
20241230,090600,31213600,12410,12440,12440,12410,2
20241230,090500,31188750,12440,12440,12440,12440,2
20241230,090400,31163870,12440,12440,12440,12440,21
20241230,090300,30902630,12490,12490,12490,12490,0
20241230,090200,30902630,12490,12500,12500,12490,21
20241230,090100,30640140,12500,12530,12530,12500,132
20241230,090000,28988100,12520,12700,12710,12520,2299