KissMeData/039560/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,192400,420826550,3400,3400,3400,3400,2611
20241230,192300,420826550,3400,3400,3400,3400,0
20241230,192200,420826550,3400,3400,3400,3400,0
20241230,192100,420826550,3400,3400,3400,3400,0
20241230,192000,420826550,3400,3400,3400,3400,0
20241230,191900,420826550,3400,3400,3400,3400,0
20241230,191800,420826550,3400,3400,3400,3400,0
20241230,191700,420826550,3400,3400,3400,3400,0
20241230,191600,420826550,3400,3400,3400,3400,0
20241230,191500,420826550,3400,3400,3400,3400,0
20241230,191400,420826550,3400,3400,3400,3400,0
20241230,191300,420826550,3400,3400,3400,3400,0
20241230,191200,420826550,3400,3400,3400,3400,0
20241230,191100,420826550,3400,3400,3400,3400,0
20241230,191000,420826550,3400,3400,3400,3400,0
20241230,190900,420826550,3400,3400,3400,3400,0
20241230,190800,420826550,3400,3400,3400,3400,0
20241230,190700,420826550,3400,3400,3400,3400,0
20241230,190600,420826550,3400,3400,3400,3400,0
20241230,190500,420826550,3400,3400,3400,3400,0
20241230,190400,420826550,3400,3400,3400,3400,0
20241230,190300,420826550,3400,3400,3400,3400,0
20241230,190200,420826550,3400,3400,3400,3400,0
20241230,190100,420826550,3400,3400,3400,3400,0
20241230,190000,420826550,3400,3400,3400,3400,0
20241230,185900,420826550,3400,3400,3400,3400,0
20241230,185800,420826550,3400,3400,3400,3400,0
20241230,185700,420826550,3400,3400,3400,3400,0
20241230,185600,420826550,3400,3400,3400,3400,0
20241230,185500,420826550,3400,3400,3400,3400,0
20241230,185400,420826550,3400,3400,3400,3400,2611
20241230,185300,420826550,3400,3400,3400,3400,0
20241230,185200,420826550,3400,3400,3400,3400,0
20241230,185100,420826550,3400,3400,3400,3400,0
20241230,185000,420826550,3400,3400,3400,3400,0
20241230,184900,420826550,3400,3400,3400,3400,0
20241230,184800,420826550,3400,3400,3400,3400,0
20241230,184700,420826550,3400,3400,3400,3400,0
20241230,184600,420826550,3400,3400,3400,3400,0
20241230,184500,420826550,3400,3400,3400,3400,0
20241230,184400,420826550,3400,3400,3400,3400,0
20241230,184300,420826550,3400,3400,3400,3400,0
20241230,184200,420826550,3400,3400,3400,3400,0
20241230,184100,420826550,3400,3400,3400,3400,0
20241230,184000,420826550,3400,3400,3400,3400,0
20241230,183900,420826550,3400,3400,3400,3400,0
20241230,183800,420826550,3400,3400,3400,3400,0
20241230,183700,420826550,3400,3400,3400,3400,0
20241230,183600,420826550,3400,3400,3400,3400,0
20241230,183500,420826550,3400,3400,3400,3400,0
20241230,183400,420826550,3400,3400,3400,3400,0
20241230,183300,420826550,3400,3400,3400,3400,0
20241230,183200,420826550,3400,3400,3400,3400,0
20241230,183100,420826550,3400,3400,3400,3400,0
20241230,183000,420826550,3400,3400,3400,3400,0
20241230,182900,420826550,3400,3400,3400,3400,0
20241230,182800,420826550,3400,3400,3400,3400,0
20241230,182700,420826550,3400,3400,3400,3400,0
20241230,182600,420826550,3400,3400,3400,3400,0
20241230,182500,420826550,3400,3400,3400,3400,0
20241230,182400,420826550,3400,3400,3400,3400,2611
20241230,182300,420826550,3400,3400,3400,3400,0
20241230,182200,420826550,3400,3400,3400,3400,0
20241230,182100,420826550,3400,3400,3400,3400,0
20241230,182000,420826550,3400,3400,3400,3400,0
20241230,181900,420826550,3400,3400,3400,3400,0
20241230,181800,420826550,3400,3400,3400,3400,0
20241230,181700,420826550,3400,3400,3400,3400,0
20241230,181600,420826550,3400,3400,3400,3400,0
20241230,181500,420826550,3400,3400,3400,3400,0
20241230,181400,420826550,3400,3400,3400,3400,0
20241230,181300,420826550,3400,3400,3400,3400,0
20241230,181200,420826550,3400,3400,3400,3400,0
20241230,181100,420826550,3400,3400,3400,3400,0
20241230,181000,420826550,3400,3400,3400,3400,0
20241230,180900,420826550,3400,3400,3400,3400,0
20241230,180800,420826550,3400,3400,3400,3400,0
20241230,180700,420826550,3400,3400,3400,3400,0
20241230,180600,420826550,3400,3400,3400,3400,0
20241230,180500,420826550,3400,3400,3400,3400,0
20241230,180400,420826550,3400,3400,3400,3400,0
20241230,180300,420826550,3400,3400,3400,3400,0
20241230,180200,420826550,3400,3400,3400,3400,0
20241230,180100,420826550,3400,3400,3400,3400,0
20241230,180000,420826550,3400,3400,3400,3400,0
20241230,175900,420826550,3400,3400,3400,3400,0
20241230,175800,420826550,3400,3400,3400,3400,0
20241230,175700,420826550,3400,3400,3400,3400,0
20241230,175600,420826550,3400,3400,3400,3400,0
20241230,175500,420826550,3400,3400,3400,3400,0
20241230,175400,420826550,3400,3400,3400,3400,2611
20241230,175300,420826550,3400,3400,3400,3400,0
20241230,175200,420826550,3400,3400,3400,3400,0
20241230,175100,420826550,3400,3400,3400,3400,0
20241230,175000,420826550,3400,3400,3400,3400,0
20241230,174900,420826550,3400,3400,3400,3400,0
20241230,174800,420826550,3400,3400,3400,3400,0
20241230,174700,420826550,3400,3400,3400,3400,0
20241230,174600,420826550,3400,3400,3400,3400,0
20241230,174500,420826550,3400,3400,3400,3400,0
20241230,174400,420826550,3400,3400,3400,3400,0
20241230,174300,420826550,3400,3400,3400,3400,0
20241230,174200,420826550,3400,3400,3400,3400,0
20241230,174100,420826550,3400,3400,3400,3400,0
20241230,174000,420826550,3400,3400,3400,3400,0
20241230,173900,420826550,3400,3400,3400,3400,0
20241230,173800,420826550,3400,3400,3400,3400,0
20241230,173700,420826550,3400,3400,3400,3400,0
20241230,173600,420826550,3400,3400,3400,3400,0
20241230,173500,420826550,3400,3400,3400,3400,0
20241230,173400,420826550,3400,3400,3400,3400,0
20241230,173300,420826550,3400,3400,3400,3400,0
20241230,173200,420826550,3400,3400,3400,3400,0
20241230,173100,420826550,3400,3400,3400,3400,0
20241230,173000,420826550,3400,3400,3400,3400,0
20241230,172900,420826550,3400,3400,3400,3400,0
20241230,172800,420826550,3400,3400,3400,3400,0
20241230,172700,420826550,3400,3400,3400,3400,0
20241230,172600,420826550,3400,3400,3400,3400,0
20241230,172500,420826550,3400,3400,3400,3400,0
20241230,172400,420826550,3400,3400,3400,3400,2611
20241230,172300,420826550,3400,3400,3400,3400,0
20241230,172200,420826550,3400,3400,3400,3400,0
20241230,172100,420826550,3400,3400,3400,3400,0
20241230,172000,420826550,3400,3400,3400,3400,0
20241230,171900,420826550,3400,3400,3400,3400,0
20241230,171800,420826550,3400,3400,3400,3400,0
20241230,171700,420826550,3400,3400,3400,3400,0
20241230,171600,420826550,3400,3400,3400,3400,0
20241230,171500,420826550,3400,3400,3400,3400,0
20241230,171400,420826550,3400,3400,3400,3400,0
20241230,171300,420826550,3400,3400,3400,3400,0
20241230,171200,420826550,3400,3400,3400,3400,0
20241230,171100,420826550,3400,3400,3400,3400,0
20241230,171000,420826550,3400,3400,3400,3400,0
20241230,170900,420826550,3400,3400,3400,3400,0
20241230,170800,420826550,3400,3400,3400,3400,0
20241230,170700,420826550,3400,3400,3400,3400,0
20241230,170600,420826550,3400,3400,3400,3400,0
20241230,170500,420826550,3400,3400,3400,3400,0
20241230,170400,420826550,3400,3400,3400,3400,0
20241230,170300,420826550,3400,3400,3400,3400,0
20241230,170200,420826550,3400,3400,3400,3400,0
20241230,170100,420826550,3400,3400,3400,3400,0
20241230,170000,420826550,3400,3400,3400,3400,0
20241230,165900,420826550,3400,3400,3400,3400,0
20241230,165800,420826550,3400,3400,3400,3400,0
20241230,165700,420826550,3400,3400,3400,3400,0
20241230,165600,420826550,3400,3400,3400,3400,0
20241230,165500,420826550,3400,3400,3400,3400,0
20241230,165400,420826550,3400,3400,3400,3400,2611
20241230,165300,420826550,3400,3400,3400,3400,0
20241230,165200,420826550,3400,3400,3400,3400,0
20241230,165100,420826550,3400,3400,3400,3400,0
20241230,165000,420826550,3400,3400,3400,3400,0
20241230,164900,420826550,3400,3400,3400,3400,0
20241230,164800,420826550,3400,3400,3400,3400,0
20241230,164700,420826550,3400,3400,3400,3400,0
20241230,164600,420826550,3400,3400,3400,3400,0
20241230,164500,420826550,3400,3400,3400,3400,0
20241230,164400,420826550,3400,3400,3400,3400,0
20241230,164300,420826550,3400,3400,3400,3400,0
20241230,164200,420826550,3400,3400,3400,3400,0
20241230,164100,420826550,3400,3400,3400,3400,0
20241230,164000,420826550,3400,3400,3400,3400,0
20241230,163900,420826550,3400,3400,3400,3400,0
20241230,163800,420826550,3400,3400,3400,3400,0
20241230,163700,420826550,3400,3400,3400,3400,0
20241230,163600,420826550,3400,3400,3400,3400,0
20241230,163500,420826550,3400,3400,3400,3400,0
20241230,163400,420826550,3400,3400,3400,3400,0
20241230,163300,420826550,3400,3400,3400,3400,0
20241230,163200,420826550,3400,3400,3400,3400,0
20241230,163100,420826550,3400,3400,3400,3400,0
20241230,163000,420826550,3400,3400,3400,3400,0
20241230,162900,420826550,3400,3400,3400,3400,0
20241230,162800,420826550,3400,3400,3400,3400,0
20241230,162700,420826550,3400,3400,3400,3400,0
20241230,162600,420826550,3400,3400,3400,3400,0
20241230,162500,420826550,3400,3400,3400,3400,0
20241230,162400,420826550,3400,3400,3400,3400,2611
20241230,162300,420826550,3400,3400,3400,3400,0
20241230,162200,420826550,3400,3400,3400,3400,0
20241230,162100,420826550,3400,3400,3400,3400,0
20241230,162000,420826550,3400,3400,3400,3400,0
20241230,161900,420826550,3400,3400,3400,3400,0
20241230,161800,420826550,3400,3400,3400,3400,0
20241230,161700,420826550,3400,3400,3400,3400,0
20241230,161600,420826550,3400,3400,3400,3400,0
20241230,161500,420826550,3400,3400,3400,3400,0
20241230,161400,420826550,3400,3400,3400,3400,0
20241230,161300,420826550,3400,3400,3400,3400,0
20241230,161200,420826550,3400,3400,3400,3400,0
20241230,161100,420826550,3400,3400,3400,3400,0
20241230,161000,420826550,3400,3400,3400,3400,0
20241230,160900,420826550,3400,3400,3400,3400,0
20241230,160800,420826550,3400,3400,3400,3400,0
20241230,160700,420826550,3400,3400,3400,3400,0
20241230,160600,420826550,3400,3400,3400,3400,0
20241230,160500,420826550,3400,3400,3400,3400,0
20241230,160400,420826550,3400,3400,3400,3400,0
20241230,160300,420826550,3400,3400,3400,3400,0
20241230,160200,420826550,3400,3400,3400,3400,0
20241230,160100,420826550,3400,3400,3400,3400,0
20241230,160000,420826550,3400,3400,3400,3400,0
20241230,155900,420826550,3400,3400,3400,3400,0
20241230,155800,420826550,3400,3400,3400,3400,0
20241230,155700,420826550,3400,3400,3400,3400,0
20241230,155600,420826550,3400,3400,3400,3400,0
20241230,155500,420826550,3400,3400,3400,3400,0
20241230,155400,420826550,3400,3400,3400,3400,2611
20241230,155300,420826550,3400,3400,3400,3400,0
20241230,155200,420826550,3400,3400,3400,3400,0
20241230,155100,420826550,3400,3400,3400,3400,0
20241230,155000,420826550,3400,3400,3400,3400,0
20241230,154900,420826550,3400,3400,3400,3400,0
20241230,154800,420826550,3400,3400,3400,3400,0
20241230,154700,420826550,3400,3400,3400,3400,0
20241230,154600,420826550,3400,3400,3400,3400,0
20241230,154500,420826550,3400,3400,3400,3400,0
20241230,154400,420826550,3400,3400,3400,3400,0
20241230,154300,420826550,3400,3400,3400,3400,0
20241230,154200,420826550,3400,3400,3400,3400,0
20241230,154100,420826550,3400,3400,3400,3400,0
20241230,154000,420826550,3400,3400,3400,3400,0
20241230,153900,420826550,3400,3400,3400,3400,0
20241230,153800,420826550,3400,3400,3400,3400,0
20241230,153700,420826550,3400,3400,3400,3400,0
20241230,153600,420826550,3400,3400,3400,3400,0
20241230,153500,420826550,3400,3400,3400,3400,0
20241230,153400,420826550,3400,3400,3400,3400,0
20241230,153300,420826550,3400,3400,3400,3400,0
20241230,153200,420826550,3400,3400,3400,3400,0
20241230,153100,420826550,3400,3400,3400,3400,0
20241230,153000,420826550,3400,3400,3400,3400,2611
20241230,152900,411949150,3405,3405,3405,3405,0
20241230,152800,411949150,3405,3405,3405,3405,0
20241230,152700,411949150,3405,3405,3405,3405,0
20241230,152600,411949150,3405,3405,3405,3405,0
20241230,152500,411949150,3405,3405,3405,3405,0
20241230,152400,411949150,3405,3405,3405,3405,0
20241230,152300,411949150,3405,3405,3405,3405,0
20241230,152200,411949150,3405,3405,3405,3405,0
20241230,152100,411949150,3405,3405,3405,3405,0
20241230,152000,411949150,3405,3405,3405,3405,0
20241230,151900,411949150,3405,3405,3405,3400,513
20241230,151800,410204385,3405,3405,3405,3405,0
20241230,151700,410204385,3405,3405,3405,3405,1
20241230,151600,410200980,3405,3395,3405,3395,504
20241230,151500,408487385,3395,3395,3395,3395,58
20241230,151400,408290475,3400,3395,3400,3395,122
20241230,151300,407876280,3395,3395,3395,3395,2154
20241230,151200,400563450,3395,3400,3400,3395,630
20241230,151100,398421950,3405,3405,3405,3405,0
20241230,151000,398421950,3405,3405,3405,3405,17
20241230,150900,398364065,3405,3405,3405,3405,1
20241230,150800,398360660,3405,3395,3405,3395,1480
20241230,150700,393328955,3395,3400,3400,3395,568
20241230,150600,391400340,3400,3400,3400,3400,966
20241230,150500,388115940,3405,3405,3405,3405,50
20241230,150400,387945690,3405,3405,3405,3405,0
20241230,150300,387945690,3405,3405,3405,3405,0
20241230,150200,387945690,3405,3405,3405,3405,17
20241230,150100,387887805,3400,3400,3400,3400,294
20241230,150000,386888205,3400,3405,3405,3400,591
20241230,145900,384878785,3400,3400,3400,3400,100
20241230,145800,384538785,3410,3410,3410,3410,0
20241230,145700,384538785,3410,3410,3410,3410,7
20241230,145600,384514915,3410,3405,3410,3405,938
20241230,145500,381320990,3400,3400,3400,3400,1
20241230,145400,381317590,3400,3400,3400,3400,100
20241230,145300,380977590,3405,3405,3405,3405,41
20241230,145200,380837985,3405,3405,3405,3405,20
20241230,145100,380769885,3405,3405,3405,3405,20
20241230,145000,380701785,3405,3405,3405,3405,30
20241230,144900,380599635,3405,3405,3405,3405,0
20241230,144800,380599635,3405,3400,3405,3400,301
20241230,144700,379576230,3405,3405,3405,3405,0
20241230,144600,379576230,3405,3405,3405,3405,0
20241230,144500,379576230,3405,3405,3405,3405,94
20241230,144400,379256160,3405,3405,3405,3405,1000
20241230,144300,375851160,3405,3405,3405,3405,1
20241230,144200,375847755,3395,3400,3400,3395,140
20241230,144100,375371760,3395,3400,3400,3395,6
20241230,144000,375351385,3395,3395,3395,3395,0
20241230,143900,375351385,3395,3395,3395,3395,11
20241230,143800,375314040,3400,3400,3400,3400,11
20241230,143700,375276640,3400,3400,3400,3400,0
20241230,143600,375276640,3400,3400,3400,3400,0
20241230,143500,375276640,3400,3400,3400,3400,1
20241230,143400,375273240,3395,3395,3395,3395,93
20241230,143300,374957505,3400,3400,3400,3400,0
20241230,143200,374957505,3400,3400,3400,3400,10
20241230,143100,374923505,3400,3400,3400,3400,355
20241230,143000,373716505,3405,3400,3405,3400,300
20241230,142900,372695020,3400,3405,3405,3400,823
20241230,142800,369896805,3400,3400,3400,3400,695
20241230,142700,367533805,3395,3395,3395,3395,0
20241230,142600,367533805,3395,3395,3395,3395,0
20241230,142500,367533805,3395,3395,3395,3395,3
20241230,142400,367523620,3400,3400,3400,3400,1
20241230,142300,367520220,3395,3395,3395,3395,0
20241230,142200,367520220,3395,3395,3395,3395,500
20241230,142100,365822720,3395,3395,3395,3395,0
20241230,142000,365822720,3395,3395,3395,3395,0
20241230,141900,365822720,3395,3380,3395,3380,220
20241230,141800,365076925,3380,3380,3380,3380,0
20241230,141700,365076925,3380,3385,3385,3380,412
20241230,141600,363682695,3390,3390,3390,3390,0
20241230,141500,363682695,3390,3390,3390,3390,0
20241230,141400,363682695,3390,3390,3390,3390,345
20241230,141300,362513145,3390,3390,3390,3390,0
20241230,141200,362513145,3390,3390,3390,3390,200
20241230,141100,361835145,3395,3395,3395,3395,116
20241230,141000,361441325,3400,3400,3400,3400,0
20241230,140900,361441325,3400,3400,3400,3400,0
20241230,140800,361441325,3400,3390,3400,3390,2
20241230,140700,361434535,3385,3385,3385,3385,0
20241230,140600,361434535,3385,3385,3385,3385,5
20241230,140500,361417610,3400,3395,3400,3395,11
20241230,140400,361380260,3400,3400,3400,3400,0
20241230,140300,361380260,3400,3400,3400,3400,4
20241230,140200,361366660,3400,3400,3400,3400,1200
20241230,140100,357286660,3400,3400,3400,3400,1
20241230,140000,357283260,3400,3395,3400,3395,362
20241230,135900,356054265,3395,3395,3395,3395,50
20241230,135800,355884515,3395,3395,3395,3395,0
20241230,135700,355884515,3395,3380,3395,3380,2
20241230,135600,355877740,3380,3385,3385,3380,1500
20241230,135500,350806140,3395,3395,3395,3395,0
20241230,135400,350806140,3395,3395,3395,3395,0
20241230,135300,350806140,3395,3395,3395,3395,0
20241230,135200,350806140,3395,3395,3395,3395,0
20241230,135100,350806140,3395,3395,3395,3395,0
20241230,135000,350806140,3395,3395,3395,3395,0
20241230,134900,350806140,3395,3395,3395,3395,0
20241230,134800,350806140,3395,3395,3395,3395,0
20241230,134700,350806140,3395,3395,3395,3395,1
20241230,134600,350802745,3400,3400,3400,3400,0
20241230,134500,350802745,3400,3400,3400,3400,0
20241230,134400,350802745,3400,3400,3400,3400,0
20241230,134300,350802745,3400,3400,3400,3400,0
20241230,134200,350802745,3400,3400,3400,3400,0
20241230,134100,350802745,3400,3400,3400,3400,0
20241230,134000,350802745,3400,3400,3400,3400,0
20241230,133900,350802745,3400,3400,3400,3400,1
20241230,133800,350799345,3385,3385,3385,3385,0
20241230,133700,350799345,3385,3385,3385,3385,0
20241230,133600,350799345,3385,3385,3385,3385,300
20241230,133500,349783845,3400,3400,3400,3400,3
20241230,133400,349773645,3380,3380,3380,3380,0
20241230,133300,349773645,3380,3385,3385,3380,100
20241230,133200,349435585,3400,3400,3400,3400,2
20241230,133100,349428785,3380,3380,3380,3380,0
20241230,133000,349428785,3380,3380,3380,3380,0
20241230,132900,349428785,3380,3380,3380,3380,0
20241230,132800,349428785,3380,3380,3380,3380,0
20241230,132700,349428785,3380,3385,3385,3380,451
20241230,132600,347902995,3400,3400,3400,3400,0
20241230,132500,347902995,3400,3400,3400,3400,0
20241230,132400,347902995,3400,3400,3400,3400,227
20241230,132300,347131195,3390,3390,3390,3390,1
20241230,132200,347127805,3390,3390,3390,3390,0
20241230,132100,347127805,3390,3390,3390,3390,58
20241230,132000,346931185,3390,3390,3390,3390,0
20241230,131900,346931185,3390,3395,3395,3390,602
20241230,131800,344888845,3400,3400,3400,3400,0
20241230,131700,344888845,3400,3400,3400,3400,600
20241230,131600,342848845,3405,3405,3405,3405,10
20241230,131500,342814795,3405,3400,3405,3400,2
20241230,131400,342807990,3395,3395,3395,3395,100
20241230,131300,342468490,3395,3395,3395,3395,5
20241230,131200,342451515,3405,3405,3405,3405,265
20241230,131100,341549190,3405,3405,3405,3405,115
20241230,131000,341157615,3400,3400,3400,3400,10
20241230,130900,341123615,3400,3405,3405,3400,9
20241230,130800,341092995,3395,3405,3405,3395,9
20241230,130700,341062360,3405,3405,3405,3405,5
20241230,130600,341045335,3405,3400,3405,3400,244
20241230,130500,340214945,3395,3395,3395,3395,499
20241230,130400,338520840,3395,3395,3395,3395,400
20241230,130300,337162840,3400,3400,3400,3400,0
20241230,130200,337162840,3400,3400,3400,3400,0
20241230,130100,337162840,3400,3400,3400,3400,4291
20241230,130000,322573440,3400,3395,3400,3395,1164
20241230,125900,318617250,3395,3395,3395,3395,0
20241230,125800,318617250,3395,3395,3395,3395,0
20241230,125700,318617250,3395,3395,3395,3395,0
20241230,125600,318617250,3395,3395,3395,3395,4
20241230,125500,318603670,3395,3400,3400,3395,106
20241230,125400,318243770,3395,3395,3395,3395,50
20241230,125300,318074020,3395,3375,3395,3370,9480
20241230,125200,286044955,3375,3375,3375,3375,50
20241230,125100,285876205,3375,3375,3375,3375,0
20241230,125000,285876205,3375,3375,3375,3375,0
20241230,124900,285876205,3375,3375,3375,3375,50
20241230,124800,285707455,3370,3370,3370,3370,10
20241230,124700,285673755,3375,3375,3375,3375,0
20241230,124600,285673755,3375,3375,3375,3375,1000
20241230,124500,282298755,3375,3370,3375,3370,910
20241230,124400,279232050,3365,3365,3365,3365,4
20241230,124300,279218590,3365,3365,3365,3365,4
20241230,124200,279205130,3365,3365,3365,3365,0
20241230,124100,279205130,3365,3365,3365,3365,0
20241230,124000,279205130,3365,3365,3365,3365,1
20241230,123900,279201765,3370,3370,3370,3370,0
20241230,123800,279201765,3370,3370,3370,3370,0
20241230,123700,279201765,3370,3370,3370,3370,0
20241230,123600,279201765,3370,3370,3370,3370,0
20241230,123500,279201765,3370,3370,3370,3370,2
20241230,123400,279195025,3370,3370,3370,3370,300
20241230,123300,278184025,3370,3370,3370,3370,0
20241230,123200,278184025,3370,3370,3370,3370,0
20241230,123100,278184025,3370,3370,3370,3370,1
20241230,123000,278180655,3375,3375,3375,3375,1
20241230,122900,278177280,3360,3360,3360,3360,5
20241230,122800,278160480,3360,3360,3360,3360,0
20241230,122700,278160480,3360,3360,3360,3360,0
20241230,122600,278160480,3360,3360,3360,3360,12
20241230,122500,278120160,3365,3365,3365,3365,0
20241230,122400,278120160,3365,3365,3365,3365,523
20241230,122300,276360265,3375,3375,3375,3375,1
20241230,122200,276356890,3365,3365,3365,3365,0
20241230,122100,276356890,3365,3365,3365,3365,0
20241230,122000,276356890,3365,3365,3365,3365,0
20241230,121900,276356890,3365,3365,3365,3365,0
20241230,121800,276356890,3365,3365,3365,3365,0
20241230,121700,276356890,3365,3370,3370,3365,502
20241230,121600,274667655,3370,3370,3370,3370,0
20241230,121500,274667655,3370,3370,3370,3370,0
20241230,121400,274667655,3370,3370,3370,3370,1286
20241230,121300,270333835,3380,3380,3380,3380,0
20241230,121200,270333835,3380,3380,3380,3380,10
20241230,121100,270300035,3380,3380,3380,3380,0
20241230,121000,270300035,3380,3380,3380,3380,0
20241230,120900,270300035,3380,3380,3380,3380,0
20241230,120800,270300035,3380,3380,3380,3380,0
20241230,120700,270300035,3380,3380,3380,3380,0
20241230,120600,270300035,3380,3380,3380,3380,0
20241230,120500,270300035,3380,3380,3380,3380,0
20241230,120400,270300035,3380,3370,3380,3370,18
20241230,120300,270239365,3375,3375,3375,3375,335
20241230,120200,269108740,3380,3375,3380,3375,2500
20241230,120100,260658790,3370,3375,3375,3370,2006
20241230,120000,253888620,3380,3380,3380,3380,170
20241230,115900,253314020,3380,3380,3380,3380,85
20241230,115800,253026720,3385,3385,3385,3385,1
20241230,115700,253023335,3380,3380,3380,3380,26
20241230,115600,252935455,3385,3385,3385,3385,0
20241230,115500,252935455,3385,3385,3385,3385,503
20241230,115400,251232800,3375,3375,3375,3375,0
20241230,115300,251232800,3375,3375,3375,3375,1
20241230,115200,251229425,3380,3380,3380,3380,0
20241230,115100,251229425,3380,3380,3380,3380,0
20241230,115000,251229425,3380,3380,3380,3380,2652
20241230,114900,242265665,3385,3385,3385,3385,0
20241230,114800,242265665,3385,3385,3385,3385,1
20241230,114700,242262280,3385,3385,3385,3385,0
20241230,114600,242262280,3385,3385,3385,3385,0
20241230,114500,242262280,3385,3385,3385,3385,0
20241230,114400,242262280,3385,3385,3385,3385,158
20241230,114300,241727450,3385,3385,3385,3385,284
20241230,114200,240766110,3380,3385,3385,3380,151
20241230,114100,240255575,3385,3385,3385,3385,343
20241230,114000,239094520,3385,3385,3385,3385,0
20241230,113900,239094520,3385,3385,3385,3385,0
20241230,113800,239094520,3385,3385,3385,3385,0
20241230,113700,239094520,3385,3385,3385,3385,30
20241230,113600,238992970,3390,3390,3390,3390,100
20241230,113500,238653970,3390,3390,3390,3390,114
20241230,113400,238267510,3390,3390,3390,3390,0
20241230,113300,238267510,3390,3390,3390,3390,36
20241230,113200,238145470,3390,3390,3390,3390,1
20241230,113100,238142080,3390,3390,3390,3390,3
20241230,113000,238131910,3390,3390,3390,3390,0
20241230,112900,238131910,3390,3390,3390,3390,100
20241230,112800,237792910,3390,3380,3390,3380,123
20241230,112700,237377070,3380,3380,3380,3380,86
20241230,112600,237086390,3380,3380,3380,3380,201
20241230,112500,236407010,3390,3390,3395,3375,3484
20241230,112400,224599020,3380,3380,3390,3380,3492
20241230,112300,212794060,3390,3390,3390,3390,200
20241230,112200,212116060,3390,3390,3390,3390,10
20241230,112100,212082160,3390,3390,3390,3390,0
20241230,112000,212082160,3390,3390,3390,3390,0
20241230,111900,212082160,3390,3390,3390,3390,0
20241230,111800,212082160,3390,3390,3390,3390,0
20241230,111700,212082160,3390,3385,3390,3385,46
20241230,111600,211926270,3390,3390,3390,3390,0
20241230,111500,211926270,3390,3390,3390,3390,300
20241230,111400,210909270,3390,3390,3390,3390,0
20241230,111300,210909270,3390,3390,3390,3390,1
20241230,111200,210905880,3380,3380,3380,3380,0
20241230,111100,210905880,3380,3380,3380,3380,1052
20241230,111000,207350120,3370,3370,3370,3370,60
20241230,110900,207147920,3375,3375,3375,3375,0
20241230,110800,207147920,3375,3375,3375,3375,1151
20241230,110700,203263295,3385,3385,3385,3385,0
20241230,110600,203263295,3385,3385,3385,3385,5
20241230,110500,203246370,3390,3390,3390,3390,0
20241230,110400,203246370,3390,3390,3390,3390,103
20241230,110300,202897200,3380,3380,3380,3380,0
20241230,110200,202897200,3380,3375,3380,3375,1326
20241230,110100,198420320,3380,3380,3380,3380,0
20241230,110000,198420320,3380,3380,3380,3380,44
20241230,105900,198271600,3380,3380,3380,3380,10
20241230,105800,198237800,3390,3390,3390,3390,15
20241230,105700,198186950,3390,3390,3390,3390,0
20241230,105600,198186950,3390,3390,3390,3390,0
20241230,105500,198186950,3390,3390,3390,3390,137
20241230,105400,197722520,3390,3390,3390,3390,3029
20241230,105300,187454210,3390,3390,3390,3390,0
20241230,105200,187454210,3390,3385,3390,3385,2002
20241230,105100,180676440,3390,3390,3390,3390,203
20241230,105000,179988270,3385,3385,3385,3385,799
20241230,104900,177283655,3385,3385,3385,3375,1301
20241230,104800,172882670,3390,3390,3390,3390,0
20241230,104700,172882670,3390,3390,3390,3390,3
20241230,104600,172872500,3390,3390,3390,3390,0
20241230,104500,172872500,3390,3390,3390,3390,358
20241230,104400,171658880,3390,3390,3390,3390,300
20241230,104300,170641880,3390,3390,3390,3390,1000
20241230,104200,167251880,3390,3390,3390,3390,0
20241230,104100,167251880,3390,3390,3390,3390,200
20241230,104000,166573880,3395,3395,3395,3395,0
20241230,103900,166573880,3395,3395,3395,3395,0
20241230,103800,166573880,3395,3395,3395,3395,0
20241230,103700,166573880,3395,3390,3395,3390,1057
20241230,103600,162990205,3390,3390,3390,3390,206
20241230,103500,162291865,3380,3385,3385,3380,1380
20241230,103400,157626935,3385,3385,3385,3385,300
20241230,103300,156611435,3385,3385,3385,3385,549
20241230,103200,154753070,3385,3385,3385,3385,481
20241230,103100,153124885,3390,3390,3390,3390,0
20241230,103000,153124885,3390,3385,3390,3385,1434
20241230,102900,148270695,3385,3390,3390,3385,398
20241230,102800,146923460,3385,3385,3385,3385,756
20241230,102700,144364400,3385,3385,3385,3385,150
20241230,102600,143856650,3385,3385,3385,3385,58
20241230,102500,143660320,3385,3385,3385,3385,0
20241230,102400,143660320,3385,3385,3385,3385,0
20241230,102300,143660320,3385,3385,3385,3385,0
20241230,102200,143660320,3385,3385,3385,3385,20
20241230,102100,143592620,3385,3385,3385,3385,4
20241230,102000,143579080,3385,3380,3385,3380,263
20241230,101900,142689330,3380,3380,3380,3380,899
20241230,101800,139650710,3380,3380,3380,3380,652
20241230,101700,137446950,3375,3375,3375,3375,0
20241230,101600,137446950,3375,3375,3375,3375,10
20241230,101500,137413200,3380,3380,3380,3380,1
20241230,101400,137409820,3370,3370,3370,3370,21
20241230,101300,137339050,3380,3380,3380,3380,695
20241230,101200,134989950,3380,3380,3380,3380,5
20241230,101100,134973050,3380,3370,3380,3370,1500
20241230,101000,129904085,3370,3370,3370,3370,2
20241230,100900,129897345,3370,3375,3375,3370,1051
20241230,100800,126355180,3370,3370,3370,3370,9
20241230,100700,126324850,3370,3370,3370,3370,1
20241230,100600,126321480,3375,3375,3375,3375,0
20241230,100500,126321480,3375,3375,3375,3375,1
20241230,100400,126318105,3375,3375,3375,3375,0
20241230,100300,126318105,3375,3365,3375,3365,43
20241230,100200,126173380,3375,3375,3375,3375,33
20241230,100100,126062005,3375,3375,3375,3375,311
20241230,100000,125012380,3375,3375,3375,3375,0
20241230,095900,125012380,3375,3375,3375,3375,100
20241230,095800,124674880,3375,3375,3375,3360,472
20241230,095700,123084145,3360,3375,3375,3360,324
20241230,095600,121995490,3360,3360,3360,3360,500
20241230,095500,120315490,3380,3380,3380,3380,940
20241230,095400,117138290,3380,3380,3380,3380,500
20241230,095300,115448290,3385,3385,3385,3385,0
20241230,095200,115448290,3385,3385,3385,3385,0
20241230,095100,115448290,3385,3375,3385,3375,300
20241230,095000,114434220,3350,3380,3380,3345,1600
20241230,094900,109063380,3380,3380,3380,3380,2
20241230,094800,109056620,3380,3380,3380,3380,205
20241230,094700,108363720,3380,3375,3380,3370,926
20241230,094600,105237375,3370,3365,3370,3365,1682
20241230,094500,99569525,3365,3350,3365,3350,302
20241230,094400,98557795,3350,3355,3370,3350,10421
20241230,094300,63597250,3370,3365,3370,3365,27
20241230,094200,63506385,3365,3365,3370,3365,218
20241230,094100,62772800,3365,3360,3365,3360,949
20241230,094000,59584130,3360,3360,3360,3360,10
20241230,093900,59550530,3360,3360,3360,3360,47
20241230,093800,59392610,3360,3360,3360,3360,20
20241230,093700,59325410,3365,3365,3365,3365,1
20241230,093600,59322045,3360,3365,3365,3360,2028
20241230,093500,52505650,3370,3365,3370,3365,792
20241230,093400,49840560,3360,3360,3360,3360,60
20241230,093300,49638960,3370,3370,3370,3370,0
20241230,093200,49638960,3370,3360,3370,3360,2003
20241230,093100,42904685,3360,3360,3360,3360,0
20241230,093000,42904685,3360,3365,3365,3360,155
20241230,092900,42383875,3360,3360,3360,3360,235
20241230,092800,41594275,3360,3360,3360,3360,15
20241230,092700,41543875,3360,3355,3365,3350,2511
20241230,092600,33122000,3360,3360,3360,3360,0
20241230,092500,33122000,3360,3360,3360,3360,0
20241230,092400,33122000,3360,3360,3360,3360,54
20241230,092300,32940560,3360,3360,3360,3360,1
20241230,092200,32937200,3350,3365,3365,3350,482
20241230,092100,31320250,3365,3360,3365,3360,110
20241230,092000,30950350,3365,3365,3365,3365,0
20241230,091900,30950350,3365,3365,3365,3360,50
20241230,091800,30782105,3365,3365,3365,3365,601
20241230,091700,28759740,3370,3370,3370,3370,1
20241230,091600,28756370,3360,3360,3360,3360,649
20241230,091500,26575730,3345,3345,3360,3345,670
20241230,091400,24332220,3340,3315,3340,3310,453
20241230,091300,22830030,3345,3345,3345,3345,1
20241230,091200,22826685,3350,3350,3350,3350,0
20241230,091100,22826685,3350,3350,3350,3350,9
20241230,091000,22796535,3350,3350,3350,3350,0
20241230,090900,22796535,3350,3345,3350,3345,509
20241230,090800,21093925,3345,3345,3345,3345,7
20241230,090700,21070510,3345,3345,3345,3345,11
20241230,090600,21033715,3345,3325,3345,3320,62
20241230,090500,20827575,3320,3315,3320,3315,1518
20241230,090400,15788775,3315,3315,3315,3315,2
20241230,090300,15782145,3315,3315,3315,3315,4
20241230,090200,15768885,3315,3315,3315,3300,652
20241230,090100,13612290,3315,3295,3320,3280,819
20241230,090000,10916960,3295,3265,3320,3265,3223