KissMeData/114090/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,201500,554957830,11040,11040,11040,11040,4723
20241230,201400,554957830,11040,11040,11040,11040,0
20241230,201300,554957830,11040,11040,11040,11040,0
20241230,201200,554957830,11040,11040,11040,11040,0
20241230,201100,554957830,11040,11040,11040,11040,0
20241230,201000,554957830,11040,11040,11040,11040,0
20241230,200900,554957830,11040,11040,11040,11040,0
20241230,200800,554957830,11040,11040,11040,11040,0
20241230,200700,554957830,11040,11040,11040,11040,0
20241230,200600,554957830,11040,11040,11040,11040,0
20241230,200500,554957830,11040,11040,11040,11040,0
20241230,200400,554957830,11040,11040,11040,11040,0
20241230,200300,554957830,11040,11040,11040,11040,0
20241230,200200,554957830,11040,11040,11040,11040,0
20241230,200100,554957830,11040,11040,11040,11040,0
20241230,200000,554957830,11040,11040,11040,11040,0
20241230,195900,554957830,11040,11040,11040,11040,0
20241230,195800,554957830,11040,11040,11040,11040,0
20241230,195700,554957830,11040,11040,11040,11040,0
20241230,195600,554957830,11040,11040,11040,11040,0
20241230,195500,554957830,11040,11040,11040,11040,0
20241230,195400,554957830,11040,11040,11040,11040,0
20241230,195300,554957830,11040,11040,11040,11040,0
20241230,195200,554957830,11040,11040,11040,11040,0
20241230,195100,554957830,11040,11040,11040,11040,0
20241230,195000,554957830,11040,11040,11040,11040,0
20241230,194900,554957830,11040,11040,11040,11040,0
20241230,194800,554957830,11040,11040,11040,11040,0
20241230,194700,554957830,11040,11040,11040,11040,0
20241230,194600,554957830,11040,11040,11040,11040,0
20241230,194500,554957830,11040,11040,11040,11040,4723
20241230,194400,554957830,11040,11040,11040,11040,0
20241230,194300,554957830,11040,11040,11040,11040,0
20241230,194200,554957830,11040,11040,11040,11040,0
20241230,194100,554957830,11040,11040,11040,11040,0
20241230,194000,554957830,11040,11040,11040,11040,0
20241230,193900,554957830,11040,11040,11040,11040,0
20241230,193800,554957830,11040,11040,11040,11040,0
20241230,193700,554957830,11040,11040,11040,11040,0
20241230,193600,554957830,11040,11040,11040,11040,0
20241230,193500,554957830,11040,11040,11040,11040,0
20241230,193400,554957830,11040,11040,11040,11040,0
20241230,193300,554957830,11040,11040,11040,11040,0
20241230,193200,554957830,11040,11040,11040,11040,0
20241230,193100,554957830,11040,11040,11040,11040,0
20241230,193000,554957830,11040,11040,11040,11040,0
20241230,192900,554957830,11040,11040,11040,11040,0
20241230,192800,554957830,11040,11040,11040,11040,0
20241230,192700,554957830,11040,11040,11040,11040,0
20241230,192600,554957830,11040,11040,11040,11040,0
20241230,192500,554957830,11040,11040,11040,11040,0
20241230,192400,554957830,11040,11040,11040,11040,0
20241230,192300,554957830,11040,11040,11040,11040,0
20241230,192200,554957830,11040,11040,11040,11040,0
20241230,192100,554957830,11040,11040,11040,11040,0
20241230,192000,554957830,11040,11040,11040,11040,0
20241230,191900,554957830,11040,11040,11040,11040,0
20241230,191800,554957830,11040,11040,11040,11040,0
20241230,191700,554957830,11040,11040,11040,11040,0
20241230,191600,554957830,11040,11040,11040,11040,0
20241230,191500,554957830,11040,11040,11040,11040,4723
20241230,191400,554957830,11040,11040,11040,11040,0
20241230,191300,554957830,11040,11040,11040,11040,0
20241230,191200,554957830,11040,11040,11040,11040,0
20241230,191100,554957830,11040,11040,11040,11040,0
20241230,191000,554957830,11040,11040,11040,11040,0
20241230,190900,554957830,11040,11040,11040,11040,0
20241230,190800,554957830,11040,11040,11040,11040,0
20241230,190700,554957830,11040,11040,11040,11040,0
20241230,190600,554957830,11040,11040,11040,11040,0
20241230,190500,554957830,11040,11040,11040,11040,0
20241230,190400,554957830,11040,11040,11040,11040,0
20241230,190300,554957830,11040,11040,11040,11040,0
20241230,190200,554957830,11040,11040,11040,11040,0
20241230,190100,554957830,11040,11040,11040,11040,0
20241230,190000,554957830,11040,11040,11040,11040,0
20241230,185900,554957830,11040,11040,11040,11040,0
20241230,185800,554957830,11040,11040,11040,11040,0
20241230,185700,554957830,11040,11040,11040,11040,0
20241230,185600,554957830,11040,11040,11040,11040,0
20241230,185500,554957830,11040,11040,11040,11040,0
20241230,185400,554957830,11040,11040,11040,11040,0
20241230,185300,554957830,11040,11040,11040,11040,0
20241230,185200,554957830,11040,11040,11040,11040,0
20241230,185100,554957830,11040,11040,11040,11040,0
20241230,185000,554957830,11040,11040,11040,11040,0
20241230,184900,554957830,11040,11040,11040,11040,0
20241230,184800,554957830,11040,11040,11040,11040,0
20241230,184700,554957830,11040,11040,11040,11040,0
20241230,184600,554957830,11040,11040,11040,11040,0
20241230,184500,554957830,11040,11040,11040,11040,4723
20241230,184400,554957830,11040,11040,11040,11040,0
20241230,184300,554957830,11040,11040,11040,11040,0
20241230,184200,554957830,11040,11040,11040,11040,0
20241230,184100,554957830,11040,11040,11040,11040,0
20241230,184000,554957830,11040,11040,11040,11040,0
20241230,183900,554957830,11040,11040,11040,11040,0
20241230,183800,554957830,11040,11040,11040,11040,0
20241230,183700,554957830,11040,11040,11040,11040,0
20241230,183600,554957830,11040,11040,11040,11040,0
20241230,183500,554957830,11040,11040,11040,11040,0
20241230,183400,554957830,11040,11040,11040,11040,0
20241230,183300,554957830,11040,11040,11040,11040,0
20241230,183200,554957830,11040,11040,11040,11040,0
20241230,183100,554957830,11040,11040,11040,11040,0
20241230,183000,554957830,11040,11040,11040,11040,0
20241230,182900,554957830,11040,11040,11040,11040,0
20241230,182800,554957830,11040,11040,11040,11040,0
20241230,182700,554957830,11040,11040,11040,11040,0
20241230,182600,554957830,11040,11040,11040,11040,0
20241230,182500,554957830,11040,11040,11040,11040,0
20241230,182400,554957830,11040,11040,11040,11040,0
20241230,182300,554957830,11040,11040,11040,11040,0
20241230,182200,554957830,11040,11040,11040,11040,0
20241230,182100,554957830,11040,11040,11040,11040,0
20241230,182000,554957830,11040,11040,11040,11040,0
20241230,181900,554957830,11040,11040,11040,11040,0
20241230,181800,554957830,11040,11040,11040,11040,0
20241230,181700,554957830,11040,11040,11040,11040,0
20241230,181600,554957830,11040,11040,11040,11040,0
20241230,181500,554957830,11040,11040,11040,11040,4723
20241230,181400,554957830,11040,11040,11040,11040,0
20241230,181300,554957830,11040,11040,11040,11040,0
20241230,181200,554957830,11040,11040,11040,11040,0
20241230,181100,554957830,11040,11040,11040,11040,0
20241230,181000,554957830,11040,11040,11040,11040,0
20241230,180900,554957830,11040,11040,11040,11040,0
20241230,180800,554957830,11040,11040,11040,11040,0
20241230,180700,554957830,11040,11040,11040,11040,0
20241230,180600,554957830,11040,11040,11040,11040,0
20241230,180500,554957830,11040,11040,11040,11040,0
20241230,180400,554957830,11040,11040,11040,11040,0
20241230,180300,554957830,11040,11040,11040,11040,0
20241230,180200,554957830,11040,11040,11040,11040,0
20241230,180100,554957830,11040,11040,11040,11040,0
20241230,180000,554957830,11040,11040,11040,11040,0
20241230,175900,554957830,11040,11040,11040,11040,0
20241230,175800,554957830,11040,11040,11040,11040,0
20241230,175700,554957830,11040,11040,11040,11040,0
20241230,175600,554957830,11040,11040,11040,11040,0
20241230,175500,554957830,11040,11040,11040,11040,0
20241230,175400,554957830,11040,11040,11040,11040,0
20241230,175300,554957830,11040,11040,11040,11040,0
20241230,175200,554957830,11040,11040,11040,11040,0
20241230,175100,554957830,11040,11040,11040,11040,0
20241230,175000,554957830,11040,11040,11040,11040,0
20241230,174900,554957830,11040,11040,11040,11040,0
20241230,174800,554957830,11040,11040,11040,11040,0
20241230,174700,554957830,11040,11040,11040,11040,0
20241230,174600,554957830,11040,11040,11040,11040,0
20241230,174500,554957830,11040,11040,11040,11040,4723
20241230,174400,554957830,11040,11040,11040,11040,0
20241230,174300,554957830,11040,11040,11040,11040,0
20241230,174200,554957830,11040,11040,11040,11040,0
20241230,174100,554957830,11040,11040,11040,11040,0
20241230,174000,554957830,11040,11040,11040,11040,0
20241230,173900,554957830,11040,11040,11040,11040,0
20241230,173800,554957830,11040,11040,11040,11040,0
20241230,173700,554957830,11040,11040,11040,11040,0
20241230,173600,554957830,11040,11040,11040,11040,0
20241230,173500,554957830,11040,11040,11040,11040,0
20241230,173400,554957830,11040,11040,11040,11040,0
20241230,173300,554957830,11040,11040,11040,11040,0
20241230,173200,554957830,11040,11040,11040,11040,0
20241230,173100,554957830,11040,11040,11040,11040,0
20241230,173000,554957830,11040,11040,11040,11040,0
20241230,172900,554957830,11040,11040,11040,11040,0
20241230,172800,554957830,11040,11040,11040,11040,0
20241230,172700,554957830,11040,11040,11040,11040,0
20241230,172600,554957830,11040,11040,11040,11040,0
20241230,172500,554957830,11040,11040,11040,11040,0
20241230,172400,554957830,11040,11040,11040,11040,0
20241230,172300,554957830,11040,11040,11040,11040,0
20241230,172200,554957830,11040,11040,11040,11040,0
20241230,172100,554957830,11040,11040,11040,11040,0
20241230,172000,554957830,11040,11040,11040,11040,0
20241230,171900,554957830,11040,11040,11040,11040,0
20241230,171800,554957830,11040,11040,11040,11040,0
20241230,171700,554957830,11040,11040,11040,11040,0
20241230,171600,554957830,11040,11040,11040,11040,0
20241230,171500,554957830,11040,11040,11040,11040,4723
20241230,171400,554957830,11040,11040,11040,11040,0
20241230,171300,554957830,11040,11040,11040,11040,0
20241230,171200,554957830,11040,11040,11040,11040,0
20241230,171100,554957830,11040,11040,11040,11040,0
20241230,171000,554957830,11040,11040,11040,11040,0
20241230,170900,554957830,11040,11040,11040,11040,0
20241230,170800,554957830,11040,11040,11040,11040,0
20241230,170700,554957830,11040,11040,11040,11040,0
20241230,170600,554957830,11040,11040,11040,11040,0
20241230,170500,554957830,11040,11040,11040,11040,0
20241230,170400,554957830,11040,11040,11040,11040,0
20241230,170300,554957830,11040,11040,11040,11040,0
20241230,170200,554957830,11040,11040,11040,11040,0
20241230,170100,554957830,11040,11040,11040,11040,0
20241230,170000,554957830,11040,11040,11040,11040,0
20241230,165900,554957830,11040,11040,11040,11040,0
20241230,165800,554957830,11040,11040,11040,11040,0
20241230,165700,554957830,11040,11040,11040,11040,0
20241230,165600,554957830,11040,11040,11040,11040,0
20241230,165500,554957830,11040,11040,11040,11040,0
20241230,165400,554957830,11040,11040,11040,11040,0
20241230,165300,554957830,11040,11040,11040,11040,0
20241230,165200,554957830,11040,11040,11040,11040,0
20241230,165100,554957830,11040,11040,11040,11040,0
20241230,165000,554957830,11040,11040,11040,11040,0
20241230,164900,554957830,11040,11040,11040,11040,0
20241230,164800,554957830,11040,11040,11040,11040,0
20241230,164700,554957830,11040,11040,11040,11040,0
20241230,164600,554957830,11040,11040,11040,11040,0
20241230,164500,554957830,11040,11040,11040,11040,4723
20241230,164400,554957830,11040,11040,11040,11040,0
20241230,164300,554957830,11040,11040,11040,11040,0
20241230,164200,554957830,11040,11040,11040,11040,0
20241230,164100,554957830,11040,11040,11040,11040,0
20241230,164000,554957830,11040,11040,11040,11040,0
20241230,163900,554957830,11040,11040,11040,11040,0
20241230,163800,554957830,11040,11040,11040,11040,0
20241230,163700,554957830,11040,11040,11040,11040,0
20241230,163600,554957830,11040,11040,11040,11040,0
20241230,163500,554957830,11040,11040,11040,11040,0
20241230,163400,554957830,11040,11040,11040,11040,0
20241230,163300,554957830,11040,11040,11040,11040,0
20241230,163200,554957830,11040,11040,11040,11040,0
20241230,163100,554957830,11040,11040,11040,11040,0
20241230,163000,554957830,11040,11040,11040,11040,0
20241230,162900,554957830,11040,11040,11040,11040,0
20241230,162800,554957830,11040,11040,11040,11040,0
20241230,162700,554957830,11040,11040,11040,11040,0
20241230,162600,554957830,11040,11040,11040,11040,0
20241230,162500,554957830,11040,11040,11040,11040,0
20241230,162400,554957830,11040,11040,11040,11040,0
20241230,162300,554957830,11040,11040,11040,11040,0
20241230,162200,554957830,11040,11040,11040,11040,0
20241230,162100,554957830,11040,11040,11040,11040,0
20241230,162000,554957830,11040,11040,11040,11040,0
20241230,161900,554957830,11040,11040,11040,11040,0
20241230,161800,554957830,11040,11040,11040,11040,0
20241230,161700,554957830,11040,11040,11040,11040,0
20241230,161600,554957830,11040,11040,11040,11040,0
20241230,161500,554957830,11040,11040,11040,11040,4723
20241230,161400,554957830,11040,11040,11040,11040,0
20241230,161300,554957830,11040,11040,11040,11040,0
20241230,161200,554957830,11040,11040,11040,11040,0
20241230,161100,554957830,11040,11040,11040,11040,0
20241230,161000,554957830,11040,11040,11040,11040,0
20241230,160900,554957830,11040,11040,11040,11040,0
20241230,160800,554957830,11040,11040,11040,11040,0
20241230,160700,554957830,11040,11040,11040,11040,0
20241230,160600,554957830,11040,11040,11040,11040,0
20241230,160500,554957830,11040,11040,11040,11040,0
20241230,160400,554957830,11040,11040,11040,11040,0
20241230,160300,554957830,11040,11040,11040,11040,0
20241230,160200,554957830,11040,11040,11040,11040,0
20241230,160100,554957830,11040,11040,11040,11040,0
20241230,160000,554957830,11040,11040,11040,11040,0
20241230,155900,554957830,11040,11040,11040,11040,0
20241230,155800,554957830,11040,11040,11040,11040,0
20241230,155700,554957830,11040,11040,11040,11040,0
20241230,155600,554957830,11040,11040,11040,11040,0
20241230,155500,554957830,11040,11040,11040,11040,0
20241230,155400,554957830,11040,11040,11040,11040,0
20241230,155300,554957830,11040,11040,11040,11040,0
20241230,155200,554957830,11040,11040,11040,11040,0
20241230,155100,554957830,11040,11040,11040,11040,0
20241230,155000,554957830,11040,11040,11040,11040,0
20241230,154900,554957830,11040,11040,11040,11040,0
20241230,154800,554957830,11040,11040,11040,11040,0
20241230,154700,554957830,11040,11040,11040,11040,0
20241230,154600,554957830,11040,11040,11040,11040,0
20241230,154500,554957830,11040,11040,11040,11040,4723
20241230,154400,554957830,11040,11040,11040,11040,0
20241230,154300,554957830,11040,11040,11040,11040,0
20241230,154200,554957830,11040,11040,11040,11040,0
20241230,154100,554957830,11040,11040,11040,11040,0
20241230,154000,554957830,11040,11040,11040,11040,0
20241230,153900,554957830,11040,11040,11040,11040,0
20241230,153800,554957830,11040,11040,11040,11040,0
20241230,153700,554957830,11040,11040,11040,11040,0
20241230,153600,554957830,11040,11040,11040,11040,0
20241230,153500,554957830,11040,11040,11040,11040,0
20241230,153400,554957830,11040,11040,11040,11040,0
20241230,153300,554957830,11040,11040,11040,11040,0
20241230,153200,554957830,11040,11040,11040,11040,0
20241230,153100,554957830,11040,11040,11040,11040,0
20241230,153000,554957830,11040,11040,11040,11040,4723
20241230,152900,502815910,11040,11040,11040,11040,0
20241230,152800,502815910,11040,11040,11040,11040,0
20241230,152700,502815910,11040,11040,11040,11040,0
20241230,152600,502815910,11040,11040,11040,11040,0
20241230,152500,502815910,11040,11040,11040,11040,0
20241230,152400,502815910,11040,11040,11040,11040,0
20241230,152300,502815910,11040,11040,11040,11040,0
20241230,152200,502815910,11040,11040,11040,11040,0
20241230,152100,502815910,11040,11040,11040,11040,0
20241230,152000,502815910,11040,11040,11040,11040,0
20241230,151900,502815910,11040,11050,11050,11040,1739
20241230,151800,483600840,11050,11060,11070,11050,211
20241230,151700,481267510,11060,11040,11060,11040,1911
20241230,151600,460145980,11050,11030,11060,11030,456
20241230,151500,455107110,11030,11030,11030,11030,173
20241230,151400,453198920,11060,11030,11060,11030,596
20241230,151300,446619570,11060,11060,11060,11060,32
20241230,151200,446265650,11030,11070,11070,11030,67
20241230,151100,445525560,11070,11070,11070,11070,42
20241230,151000,445060620,11070,11070,11070,11070,0
20241230,150900,445060620,11070,11030,11070,11030,133
20241230,150800,443592340,11040,11070,11070,11040,82
20241230,150700,442686100,11030,11030,11030,11030,0
20241230,150600,442686100,11030,11060,11060,11030,2308
20241230,150500,417221870,11060,11030,11060,11030,1006
20241230,150400,406123170,11030,11060,11060,11020,253
20241230,150300,403332120,11060,11060,11060,11060,0
20241230,150200,403332120,11060,11060,11060,11060,32
20241230,150100,402978200,11060,11060,11060,11060,33
20241230,150000,402613220,11020,11020,11020,11020,168
20241230,145900,400761860,11020,11020,11020,11020,95
20241230,145800,399714960,11020,11020,11020,11020,0
20241230,145700,399714960,11020,11000,11020,11000,377
20241230,145600,395567280,11000,11000,11000,11000,38
20241230,145500,395149280,11000,11000,11000,11000,10
20241230,145400,395039280,11000,11020,11020,11000,143
20241230,145300,393464260,11030,11030,11030,11030,21
20241230,145200,393232630,11070,11070,11070,11070,32
20241230,145100,392878390,11030,11070,11070,11030,304
20241230,145000,389523910,11070,11070,11070,11070,0
20241230,144900,389523910,11070,11070,11070,11070,32
20241230,144800,389169670,11070,11070,11070,11070,0
20241230,144700,389169670,11070,11070,11070,11070,87
20241230,144600,388206580,11070,11070,11070,11070,0
20241230,144500,388206580,11070,11070,11070,11070,33
20241230,144400,387841270,11070,11070,11070,11070,32
20241230,144300,387487030,11070,11070,11070,11070,0
20241230,144200,387487030,11070,11070,11070,11070,32
20241230,144100,387132790,11070,11070,11070,11070,0
20241230,144000,387132790,11070,11030,11070,11030,51
20241230,143900,386568940,11030,11030,11030,11030,32
20241230,143800,386215980,11030,11030,11030,11030,38
20241230,143700,385796840,11020,11020,11020,11020,4
20241230,143600,385752760,11020,11020,11020,11020,16
20241230,143500,385576440,11020,11020,11040,11020,240
20241230,143400,382930020,11020,11020,11020,11020,102
20241230,143300,381805980,11020,11020,11020,11020,22
20241230,143200,381563540,11080,11020,11080,11020,1093
20241230,143100,369501110,11020,11020,11020,11020,10
20241230,143000,369390910,11020,11020,11020,11020,34
20241230,142900,369016230,11000,11000,11000,11000,0
20241230,142800,369016230,11000,10980,11000,10980,408
20241230,142700,364534270,10980,10980,10980,10980,32
20241230,142600,364182910,10980,10980,10980,10980,1
20241230,142500,364171930,10980,10980,10980,10980,33
20241230,142400,363809590,10980,10980,10980,10980,0
20241230,142300,363809590,10980,10980,10980,10980,36
20241230,142200,363414310,10980,10980,10980,10980,35
20241230,142100,363030010,10970,10970,10970,10970,0
20241230,142000,363030010,10970,10970,10970,10970,2
20241230,141900,363008070,10980,10980,10980,10980,0
20241230,141800,363008070,10980,10980,10980,10980,0
20241230,141700,363008070,10980,10980,10980,10980,0
20241230,141600,363008070,10980,10980,10980,10980,0
20241230,141500,363008070,10980,10980,10980,10980,0
20241230,141400,363008070,10980,10980,10980,10980,0
20241230,141300,363008070,10980,10980,10980,10980,1
20241230,141200,362997090,10970,10970,10970,10970,0
20241230,141100,362997090,10970,10970,10970,10970,7
20241230,141000,362920300,10970,10970,10970,10970,2
20241230,140900,362898360,10970,10970,10970,10970,0
20241230,140800,362898360,10970,10970,10970,10970,0
20241230,140700,362898360,10970,10970,10970,10970,10
20241230,140600,362788660,10980,10980,10980,10980,0
20241230,140500,362788660,10980,10980,10980,10980,0
20241230,140400,362788660,10980,10980,10980,10980,0
20241230,140300,362788660,10980,10980,10980,10980,1
20241230,140200,362777680,10980,10960,10980,10960,233
20241230,140100,360222240,10970,10970,10970,10970,369
20241230,140000,356174310,10970,10970,10970,10970,2
20241230,135900,356152370,10970,10970,10970,10970,0
20241230,135800,356152370,10970,10970,10970,10970,0
20241230,135700,356152370,10970,10970,10970,10970,0
20241230,135600,356152370,10970,10970,10970,10970,0
20241230,135500,356152370,10970,10970,10970,10970,0
20241230,135400,356152370,10970,10970,10970,10970,0
20241230,135300,356152370,10970,10970,10970,10970,0
20241230,135200,356152370,10970,10970,10970,10970,0
20241230,135100,356152370,10970,10970,10970,10970,0
20241230,135000,356152370,10970,10970,10970,10970,2
20241230,134900,356130430,10970,10970,10970,10970,0
20241230,134800,356130430,10970,10970,10970,10970,0
20241230,134700,356130430,10970,10970,10970,10970,0
20241230,134600,356130430,10970,10970,10970,10970,0
20241230,134500,356130430,10970,10970,10970,10970,0
20241230,134400,356130430,10970,10970,10970,10970,0
20241230,134300,356130430,10970,10970,10970,10970,0
20241230,134200,356130430,10970,10970,10970,10970,8
20241230,134100,356042670,10980,10980,10980,10980,0
20241230,134000,356042670,10980,10980,10980,10980,0
20241230,133900,356042670,10980,10980,10980,10980,0
20241230,133800,356042670,10980,10980,10980,10980,0
20241230,133700,356042670,10980,10980,10980,10980,5
20241230,133600,355987770,10980,10980,10980,10980,0
20241230,133500,355987770,10980,10970,10980,10970,90
20241230,133400,355000460,10960,10960,10960,10960,0
20241230,133300,355000460,10960,10960,10960,10960,0
20241230,133200,355000460,10960,10960,10960,10960,0
20241230,133100,355000460,10960,10960,10960,10960,2
20241230,133000,354978540,10960,10960,10960,10960,0
20241230,132900,354978540,10960,10960,10960,10960,0
20241230,132800,354978540,10960,10960,10960,10960,17
20241230,132700,354792220,10960,10960,10960,10960,0
20241230,132600,354792220,10960,10960,10960,10960,661
20241230,132500,347547660,10960,10960,10960,10960,0
20241230,132400,347547660,10960,10960,10960,10960,0
20241230,132300,347547660,10960,10960,10960,10960,0
20241230,132200,347547660,10960,10960,10960,10960,0
20241230,132100,347547660,10960,10960,10960,10960,0
20241230,132000,347547660,10960,10960,10960,10960,0
20241230,131900,347547660,10960,10960,10960,10960,0
20241230,131800,347547660,10960,10960,10960,10960,100
20241230,131700,346451660,10950,10950,10950,10950,0
20241230,131600,346451660,10950,10980,10980,10950,151
20241230,131500,344798180,10960,10970,10970,10960,813
20241230,131400,335887580,10970,10970,10970,10970,4
20241230,131300,335843700,10970,10970,10970,10970,0
20241230,131200,335843700,10970,10970,10970,10970,17
20241230,131100,335657210,10970,10970,10970,10970,0
20241230,131000,335657210,10970,10970,10970,10970,0
20241230,130900,335657210,10970,10970,10970,10970,30
20241230,130800,335328110,10970,10970,10970,10970,0
20241230,130700,335328110,10970,10970,10970,10970,60
20241230,130600,334669910,10950,10950,10950,10950,0
20241230,130500,334669910,10950,10950,10950,10950,0
20241230,130400,334669910,10950,10950,10950,10950,0
20241230,130300,334669910,10950,10950,10950,10950,0
20241230,130200,334669910,10950,10950,10950,10950,0
20241230,130100,334669910,10950,10950,10950,10950,401
20241230,130000,330278960,10960,10950,10960,10950,2
20241230,125900,330257050,10960,10960,10960,10960,2
20241230,125800,330235130,10960,10960,10960,10960,1
20241230,125700,330224170,10960,10960,10960,10960,1
20241230,125600,330213210,10960,10960,10960,10960,17
20241230,125500,330026890,10960,10960,10960,10960,1
20241230,125400,330015930,10960,10960,10960,10960,12
20241230,125300,329884410,10960,10960,10960,10960,1
20241230,125200,329873450,10960,10960,10960,10960,1
20241230,125100,329862490,10960,10960,10960,10960,25
20241230,125000,329588490,10970,10970,10970,10960,6
20241230,124900,329522690,10970,10970,10970,10970,19
20241230,124800,329314260,10970,10970,10970,10970,18
20241230,124700,329116800,10970,10970,10970,10970,1
20241230,124600,329105830,10970,10970,10970,10970,1
20241230,124500,329094860,10970,10970,10970,10970,0
20241230,124400,329094860,10970,10970,10970,10970,1
20241230,124300,329083890,10970,10960,10970,10960,7
20241230,124200,329007160,10960,10950,10960,10950,11
20241230,124100,328886700,10950,10960,10960,10950,6
20241230,124000,328820990,10960,10950,10960,10950,4
20241230,123900,328777170,10960,10960,10960,10960,2
20241230,123800,328755250,10960,10960,10960,10960,1
20241230,123700,328744290,10960,10960,10960,10960,10
20241230,123600,328634690,10960,10950,10960,10950,76
20241230,123500,327802480,10950,10950,10950,10950,24
20241230,123400,327539680,10950,10950,10950,10950,1
20241230,123300,327528730,10950,10960,10960,10950,69
20241230,123200,326773170,10950,10950,10950,10950,10
20241230,123100,326663670,10950,10960,10960,10950,1645
20241230,123000,308650810,10960,10960,10960,10960,2
20241230,122900,308628890,10960,10960,10960,10960,0
20241230,122800,308628890,10960,10950,10960,10950,160
20241230,122700,306876290,10960,10950,10960,10950,3
20241230,122600,306843430,10960,10960,10970,10960,18
20241230,122500,306646130,10960,10960,10960,10960,1
20241230,122400,306635170,10960,10960,10960,10960,1
20241230,122300,306624210,10960,10970,10970,10960,12
20241230,122200,306492680,10970,10970,10970,10970,0
20241230,122100,306492680,10970,10970,10970,10970,10
20241230,122000,306382980,10960,10960,10960,10960,20
20241230,121900,306163780,10960,10960,10960,10960,9
20241230,121800,306065140,10960,10960,10960,10960,1
20241230,121700,306054180,10960,10960,10960,10960,57
20241230,121600,305429460,10970,10970,10970,10970,1
20241230,121500,305418490,10970,10970,10970,10970,1
20241230,121400,305407520,10970,10970,10970,10970,1
20241230,121300,305396550,10970,10970,10970,10970,13
20241230,121200,305253940,10970,10960,10970,10960,70
20241230,121100,304486730,10960,10960,10960,10960,51
20241230,121000,303927770,10960,10960,10960,10960,23
20241230,120900,303675690,10960,10960,10960,10960,1
20241230,120800,303664730,10960,10960,10960,10960,1
20241230,120700,303653770,10960,10960,10960,10960,3
20241230,120600,303620890,10960,10960,10960,10960,2
20241230,120500,303598970,10960,10960,10960,10960,101
20241230,120400,302492010,10960,10960,10960,10960,10
20241230,120300,302382410,10960,10970,10970,10960,775
20241230,120200,293888400,10960,10960,10970,10960,305
20241230,120100,290545590,10970,10970,10970,10970,1
20241230,120000,290534620,10970,10980,10980,10970,348
20241230,115900,286717050,10980,10980,10980,10980,28
20241230,115800,286409610,10980,10980,10980,10980,2
20241230,115700,286387650,10980,10980,10980,10980,16
20241230,115600,286211970,10980,10980,10980,10980,5
20241230,115500,286157070,10980,10970,10980,10970,7
20241230,115400,286080220,10980,10980,10980,10980,1
20241230,115300,286069240,10980,10980,10980,10980,1
20241230,115200,286058260,10980,10980,10980,10980,1
20241230,115100,286047280,10980,10980,10980,10980,13
20241230,115000,285904540,10980,10980,10980,10980,1
20241230,114900,285893560,10980,10980,10980,10980,1
20241230,114800,285882580,10970,10980,10980,10970,13
20241230,114700,285739870,10980,10980,10980,10980,11
20241230,114600,285619090,10980,10980,10980,10980,92
20241230,114500,284608930,10980,10980,10980,10980,1
20241230,114400,284597950,10980,10980,10980,10980,1
20241230,114300,284586970,10980,10980,10980,10980,11
20241230,114200,284466190,10980,10980,10980,10980,1
20241230,114100,284455210,10980,10970,10980,10970,4
20241230,114000,284411300,10970,10970,10970,10970,0
20241230,113900,284411300,10970,10980,10980,10970,1132
20241230,113800,271986500,10990,10990,10990,10990,1
20241230,113700,271975510,10990,10990,10990,10990,1
20241230,113600,271964520,11000,10990,11020,10990,21
20241230,113500,271733490,10990,10990,10990,10990,0
20241230,113400,271733490,10990,10990,10990,10990,1
20241230,113300,271722500,10990,10990,10990,10990,51
20241230,113200,271162010,10990,10990,10990,10990,0
20241230,113100,271162010,10990,10980,10990,10980,99
20241230,113000,270074980,10990,10990,10990,10990,4
20241230,112900,270031020,10990,10990,10990,10990,51
20241230,112800,269470530,10990,10990,10990,10990,1
20241230,112700,269459540,10990,10990,10990,10990,1
20241230,112600,269448550,10990,10990,10990,10990,1
20241230,112500,269437560,10980,10980,10980,10980,0
20241230,112400,269437560,10980,10980,10980,10970,295
20241230,112300,266199540,10970,10970,10970,10970,0
20241230,112200,266199540,10970,10980,10980,10970,196
20241230,112100,264047480,10990,10990,10990,10990,1
20241230,112000,264036490,10990,10990,10990,10990,1
20241230,111900,264025500,11000,11000,11000,11000,0
20241230,111800,264025500,11000,10980,11000,10980,67
20241230,111700,263288730,10980,10990,10990,10980,101
20241230,111600,262179740,10980,11000,11000,10980,49
20241230,111500,261641690,10990,10990,10990,10990,0
20241230,111400,261641690,10990,10990,10990,10990,66
20241230,111300,260916350,10980,10980,10980,10980,1
20241230,111200,260905370,10980,10980,10980,10980,1
20241230,111100,260894390,10980,10980,10980,10980,1
20241230,111000,260883410,10980,10980,10980,10980,1
20241230,110900,260872430,10980,10980,10980,10980,4
20241230,110800,260828510,10980,11000,11000,10980,607
20241230,110700,254157840,11000,11000,11000,11000,0
20241230,110600,254157840,11000,11000,11000,11000,39
20241230,110500,253728840,11000,11000,11020,11000,60
20241230,110400,253068820,11000,11010,11020,11000,408
20241230,110300,248580750,11010,11020,11020,11010,47
20241230,110200,248063270,11010,11020,11020,11010,3
20241230,110100,248030230,11020,11020,11020,11020,1
20241230,110000,248019210,11000,11000,11000,11000,1
20241230,105900,248008210,11020,11010,11020,11000,195
20241230,105800,245861140,11010,11000,11010,10980,776
20241230,105700,237325740,11000,11010,11010,11000,55
20241230,105600,236720700,11000,11020,11020,11000,1182
20241230,105500,223704830,11030,11040,11040,11030,81
20241230,105400,222811390,11040,11040,11040,11040,1
20241230,105300,222800350,11040,11050,11050,11040,2
20241230,105200,222778260,11050,11050,11050,11050,0
20241230,105100,222778260,11050,11050,11050,11040,132
20241230,105000,221319670,11040,11040,11040,11040,0
20241230,104900,221319670,11040,11040,11040,11040,0
20241230,104800,221319670,11040,11050,11070,11040,22
20241230,104700,221076300,11080,11050,11080,11050,202
20241230,104600,218838200,11060,11060,11060,11060,1
20241230,104500,218827140,11070,11080,11080,11070,3
20241230,104400,218793910,11080,11080,11080,11080,0
20241230,104300,218793910,11080,11090,11090,11080,48
20241230,104200,218261600,11090,11090,11090,11090,3
20241230,104100,218228330,11090,11090,11090,11090,2
20241230,104000,218206150,11090,11100,11100,11090,2
20241230,103900,218183960,11100,11100,11100,11100,0
20241230,103800,218183960,11100,11110,11110,11100,3
20241230,103700,218150640,11120,11120,11120,11120,2
20241230,103600,218128400,11120,11120,11120,11110,48
20241230,103500,217595100,11120,11120,11120,11120,966
20241230,103400,206853180,11130,11130,11130,11130,0
20241230,103300,206853180,11130,11100,11130,11100,118
20241230,103200,205541700,11100,11100,11100,11100,0
20241230,103100,205541700,11100,11070,11100,11040,1734
20241230,103000,186321290,11070,11070,11080,11070,4
20241230,102900,186277000,11080,11080,11080,11080,1
20241230,102800,186265920,11080,11060,11080,11060,3
20241230,102700,186232700,11050,11050,11050,11050,0
20241230,102600,186232700,11050,11050,11050,11050,0
20241230,102500,186232700,11050,11050,11050,11050,1
20241230,102400,186221650,11070,11080,11080,11070,47
20241230,102300,185701350,11030,11030,11030,11030,0
20241230,102200,185701350,11030,11050,11050,11030,83
20241230,102100,184784930,11080,11060,11080,11050,596
20241230,102000,178192260,11040,11040,11040,11030,85
20241230,101900,177254690,11050,11050,11050,11050,139
20241230,101800,175718740,11050,11050,11050,11050,0
20241230,101700,175718740,11050,11050,11050,11050,1
20241230,101600,175707690,11080,11080,11080,11080,46
20241230,101500,175198010,11040,11040,11040,11040,1
20241230,101400,175186970,11030,11070,11070,11030,1201
20241230,101300,161931890,11070,11070,11080,11070,48
20241230,101200,161400280,11080,11070,11080,11070,48
20241230,101100,160868610,11070,11080,11080,11070,15
20241230,101000,160702550,11080,11070,11080,11070,4
20241230,100900,160658260,11070,11070,11070,11070,17
20241230,100800,160470070,11070,11080,11080,11070,3
20241230,100700,160436850,11090,11080,11090,11080,2
20241230,100600,160414680,11090,11090,11090,11070,5
20241230,100500,160359250,11060,11060,11060,11060,0
20241230,100400,160359250,11060,11060,11060,11060,0
20241230,100300,160359250,11060,11070,11070,11060,47
20241230,100200,159838970,11060,11060,11060,11060,0
20241230,100100,159838970,11060,11060,11060,11060,1
20241230,100000,159827910,11050,11050,11050,11050,0
20241230,095900,159827910,11050,11050,11050,11050,0
20241230,095800,159827910,11050,11060,11060,11050,103
20241230,095700,158688740,11060,11060,11060,11060,0
20241230,095600,158688740,11060,11070,11070,11060,2
20241230,095500,158666610,11070,11100,11100,11070,47
20241230,095400,158146290,11060,11060,11060,11060,0
20241230,095300,158146290,11060,11060,11060,11060,0
20241230,095200,158146290,11060,11080,11080,11060,334
20241230,095100,154445590,11070,11080,11080,11070,41
20241230,095000,153991710,11070,11070,11070,11070,45
20241230,094900,153493560,11070,11070,11070,11070,1
20241230,094800,153482490,11060,11060,11060,11060,0
20241230,094700,153482490,11060,11060,11060,11060,1
20241230,094600,153471430,11070,11070,11070,11050,95
20241230,094500,152419800,11070,11070,11070,11070,1
20241230,094400,152408730,11050,11060,11060,11050,53
20241230,094300,151822610,11070,11070,11070,11070,2
20241230,094200,151800470,11080,11080,11080,11080,3
20241230,094100,151767230,11080,11080,11080,11080,7
20241230,094000,151689670,11080,11070,11080,11070,51
20241230,093900,151125090,11080,11080,11080,11080,1
20241230,093800,151114010,11070,11070,11070,11070,1
20241230,093700,151102940,11080,11100,11100,11080,2
20241230,093600,151080760,11100,11100,11100,11100,1
20241230,093500,151069660,11070,11070,11070,11070,0
20241230,093400,151069660,11070,11100,11100,11070,2
20241230,093300,151047490,11100,11100,11100,11100,5
20241230,093200,150991990,11050,11100,11100,11050,5
20241230,093100,150936590,11100,11040,11100,11040,273
20241230,093000,147922350,11040,11040,11040,11040,1
20241230,092900,147911310,11020,11040,11040,11020,278
20241230,092800,144846620,11040,11040,11040,11040,0
20241230,092700,144846620,11040,11040,11040,11030,331
20241230,092600,141193030,11040,11040,11040,11040,1
20241230,092500,141181990,11030,11030,11030,11030,1
20241230,092400,141170960,11030,11020,11030,11020,9
20241230,092300,141071770,11020,11020,11020,11020,24
20241230,092200,140807290,11020,11020,11020,11020,24
20241230,092100,140542810,11020,11020,11020,11020,1
20241230,092000,140531790,11020,11050,11050,11020,520
20241230,091900,134801070,11050,11100,11100,11050,3
20241230,091800,134767860,11060,11100,11100,11060,47
20241230,091700,134248000,11100,11060,11100,11050,66
20241230,091600,133518460,11060,11060,11060,11060,0
20241230,091500,133518460,11060,11060,11060,11060,1
20241230,091400,133507400,11000,10960,11040,10960,6834
20241230,091300,58412660,10980,10970,10980,10950,55
20241230,091200,57809490,10940,10940,10940,10940,10
20241230,091100,57700090,10930,10930,10930,10920,188
20241230,091000,55646130,10940,10940,10940,10940,564
20241230,090900,49475970,10930,11000,11010,10930,2980
20241230,090800,16743140,11000,10990,11000,10990,48
20241230,090700,16215160,10980,11010,11030,10980,555
20241230,090600,10111780,11050,11010,11050,11000,196
20241230,090500,7953290,11010,11050,11130,11000,125
20241230,090400,6574750,11150,11170,11170,11150,26
20241230,090300,6284830,11170,11060,11170,11050,50
20241230,090200,5731750,11040,11050,11220,11040,158
20241230,090100,3985360,11230,11230,11230,11230,1
20241230,090000,3974130,11160,11250,11250,11160,354