115610/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,201600,2679814185,2630,2630,2630,2630,7291
20241230,201500,2679814185,2630,2630,2630,2630,0
20241230,201400,2679814185,2630,2630,2630,2630,0
20241230,201300,2679814185,2630,2630,2630,2630,0
20241230,201200,2679814185,2630,2630,2630,2630,0
20241230,201100,2679814185,2630,2630,2630,2630,0
20241230,201000,2679814185,2630,2630,2630,2630,0
20241230,200900,2679814185,2630,2630,2630,2630,0
20241230,200800,2679814185,2630,2630,2630,2630,0
20241230,200700,2679814185,2630,2630,2630,2630,0
20241230,200600,2679814185,2630,2630,2630,2630,0
20241230,200500,2679814185,2630,2630,2630,2630,0
20241230,200400,2679814185,2630,2630,2630,2630,0
20241230,200300,2679814185,2630,2630,2630,2630,0
20241230,200200,2679814185,2630,2630,2630,2630,0
20241230,200100,2679814185,2630,2630,2630,2630,0
20241230,200000,2679814185,2630,2630,2630,2630,0
20241230,195900,2679814185,2630,2630,2630,2630,0
20241230,195800,2679814185,2630,2630,2630,2630,0
20241230,195700,2679814185,2630,2630,2630,2630,0
20241230,195600,2679814185,2630,2630,2630,2630,0
20241230,195500,2679814185,2630,2630,2630,2630,0
20241230,195400,2679814185,2630,2630,2630,2630,0
20241230,195300,2679814185,2630,2630,2630,2630,0
20241230,195200,2679814185,2630,2630,2630,2630,0
20241230,195100,2679814185,2630,2630,2630,2630,0
20241230,195000,2679814185,2630,2630,2630,2630,0
20241230,194900,2679814185,2630,2630,2630,2630,0
20241230,194800,2679814185,2630,2630,2630,2630,0
20241230,194700,2679814185,2630,2630,2630,2630,0
20241230,194600,2679814185,2630,2630,2630,2630,7291
20241230,194500,2679814185,2630,2630,2630,2630,0
20241230,194400,2679814185,2630,2630,2630,2630,0
20241230,194300,2679814185,2630,2630,2630,2630,0
20241230,194200,2679814185,2630,2630,2630,2630,0
20241230,194100,2679814185,2630,2630,2630,2630,0
20241230,194000,2679814185,2630,2630,2630,2630,0
20241230,193900,2679814185,2630,2630,2630,2630,0
20241230,193800,2679814185,2630,2630,2630,2630,0
20241230,193700,2679814185,2630,2630,2630,2630,0
20241230,193600,2679814185,2630,2630,2630,2630,0
20241230,193500,2679814185,2630,2630,2630,2630,0
20241230,193400,2679814185,2630,2630,2630,2630,0
20241230,193300,2679814185,2630,2630,2630,2630,0
20241230,193200,2679814185,2630,2630,2630,2630,0
20241230,193100,2679814185,2630,2630,2630,2630,0
20241230,193000,2679814185,2630,2630,2630,2630,0
20241230,192900,2679814185,2630,2630,2630,2630,0
20241230,192800,2679814185,2630,2630,2630,2630,0
20241230,192700,2679814185,2630,2630,2630,2630,0
20241230,192600,2679814185,2630,2630,2630,2630,0
20241230,192500,2679814185,2630,2630,2630,2630,0
20241230,192400,2679814185,2630,2630,2630,2630,0
20241230,192300,2679814185,2630,2630,2630,2630,0
20241230,192200,2679814185,2630,2630,2630,2630,0
20241230,192100,2679814185,2630,2630,2630,2630,0
20241230,192000,2679814185,2630,2630,2630,2630,0
20241230,191900,2679814185,2630,2630,2630,2630,0
20241230,191800,2679814185,2630,2630,2630,2630,0
20241230,191700,2679814185,2630,2630,2630,2630,0
20241230,191600,2679814185,2630,2630,2630,2630,7291
20241230,191500,2679814185,2630,2630,2630,2630,0
20241230,191400,2679814185,2630,2630,2630,2630,0
20241230,191300,2679814185,2630,2630,2630,2630,0
20241230,191200,2679814185,2630,2630,2630,2630,0
20241230,191100,2679814185,2630,2630,2630,2630,0
20241230,191000,2679814185,2630,2630,2630,2630,0
20241230,190900,2679814185,2630,2630,2630,2630,0
20241230,190800,2679814185,2630,2630,2630,2630,0
20241230,190700,2679814185,2630,2630,2630,2630,0
20241230,190600,2679814185,2630,2630,2630,2630,0
20241230,190500,2679814185,2630,2630,2630,2630,0
20241230,190400,2679814185,2630,2630,2630,2630,0
20241230,190300,2679814185,2630,2630,2630,2630,0
20241230,190200,2679814185,2630,2630,2630,2630,0
20241230,190100,2679814185,2630,2630,2630,2630,0
20241230,190000,2679814185,2630,2630,2630,2630,0
20241230,185900,2679814185,2630,2630,2630,2630,0
20241230,185800,2679814185,2630,2630,2630,2630,0
20241230,185700,2679814185,2630,2630,2630,2630,0
20241230,185600,2679814185,2630,2630,2630,2630,0
20241230,185500,2679814185,2630,2630,2630,2630,0
20241230,185400,2679814185,2630,2630,2630,2630,0
20241230,185300,2679814185,2630,2630,2630,2630,0
20241230,185200,2679814185,2630,2630,2630,2630,0
20241230,185100,2679814185,2630,2630,2630,2630,0
20241230,185000,2679814185,2630,2630,2630,2630,0
20241230,184900,2679814185,2630,2630,2630,2630,0
20241230,184800,2679814185,2630,2630,2630,2630,0
20241230,184700,2679814185,2630,2630,2630,2630,0
20241230,184600,2679814185,2630,2630,2630,2630,7291
20241230,184500,2679814185,2630,2630,2630,2630,0
20241230,184400,2679814185,2630,2630,2630,2630,0
20241230,184300,2679814185,2630,2630,2630,2630,0
20241230,184200,2679814185,2630,2630,2630,2630,0
20241230,184100,2679814185,2630,2630,2630,2630,0
20241230,184000,2679814185,2630,2630,2630,2630,0
20241230,183900,2679814185,2630,2630,2630,2630,0
20241230,183800,2679814185,2630,2630,2630,2630,0
20241230,183700,2679814185,2630,2630,2630,2630,0
20241230,183600,2679814185,2630,2630,2630,2630,0
20241230,183500,2679814185,2630,2630,2630,2630,0
20241230,183400,2679814185,2630,2630,2630,2630,0
20241230,183300,2679814185,2630,2630,2630,2630,0
20241230,183200,2679814185,2630,2630,2630,2630,0
20241230,183100,2679814185,2630,2630,2630,2630,0
20241230,183000,2679814185,2630,2630,2630,2630,0
20241230,182900,2679814185,2630,2630,2630,2630,0
20241230,182800,2679814185,2630,2630,2630,2630,0
20241230,182700,2679814185,2630,2630,2630,2630,0
20241230,182600,2679814185,2630,2630,2630,2630,0
20241230,182500,2679814185,2630,2630,2630,2630,0
20241230,182400,2679814185,2630,2630,2630,2630,0
20241230,182300,2679814185,2630,2630,2630,2630,0
20241230,182200,2679814185,2630,2630,2630,2630,0
20241230,182100,2679814185,2630,2630,2630,2630,0
20241230,182000,2679814185,2630,2630,2630,2630,0
20241230,181900,2679814185,2630,2630,2630,2630,0
20241230,181800,2679814185,2630,2630,2630,2630,0
20241230,181700,2679814185,2630,2630,2630,2630,0
20241230,181600,2679814185,2630,2630,2630,2630,7291
20241230,181500,2679814185,2630,2630,2630,2630,0
20241230,181400,2679814185,2630,2630,2630,2630,0
20241230,181300,2679814185,2630,2630,2630,2630,0
20241230,181200,2679814185,2630,2630,2630,2630,0
20241230,181100,2679814185,2630,2630,2630,2630,0
20241230,181000,2679814185,2630,2630,2630,2630,0
20241230,180900,2679814185,2630,2630,2630,2630,0
20241230,180800,2679814185,2630,2630,2630,2630,0
20241230,180700,2679814185,2630,2630,2630,2630,0
20241230,180600,2679814185,2630,2630,2630,2630,0
20241230,180500,2679814185,2630,2630,2630,2630,0
20241230,180400,2679814185,2630,2630,2630,2630,0
20241230,180300,2679814185,2630,2630,2630,2630,0
20241230,180200,2679814185,2630,2630,2630,2630,0
20241230,180100,2679814185,2630,2630,2630,2630,0
20241230,180000,2679814185,2630,2630,2630,2630,0
20241230,175900,2679814185,2630,2630,2630,2630,0
20241230,175800,2679814185,2630,2630,2630,2630,0
20241230,175700,2679814185,2630,2630,2630,2630,0
20241230,175600,2679814185,2630,2630,2630,2630,0
20241230,175500,2679814185,2630,2630,2630,2630,0
20241230,175400,2679814185,2630,2630,2630,2630,0
20241230,175300,2679814185,2630,2630,2630,2630,0
20241230,175200,2679814185,2630,2630,2630,2630,0
20241230,175100,2679814185,2630,2630,2630,2630,0
20241230,175000,2679814185,2630,2630,2630,2630,0
20241230,174900,2679814185,2630,2630,2630,2630,0
20241230,174800,2679814185,2630,2630,2630,2630,0
20241230,174700,2679814185,2630,2630,2630,2630,0
20241230,174600,2679814185,2630,2630,2630,2630,7291
20241230,174500,2679814185,2630,2630,2630,2630,0
20241230,174400,2679814185,2630,2630,2630,2630,0
20241230,174300,2679814185,2630,2630,2630,2630,0
20241230,174200,2679814185,2630,2630,2630,2630,0
20241230,174100,2679814185,2630,2630,2630,2630,0
20241230,174000,2679814185,2630,2630,2630,2630,0
20241230,173900,2679814185,2630,2630,2630,2630,0
20241230,173800,2679814185,2630,2630,2630,2630,0
20241230,173700,2679814185,2630,2630,2630,2630,0
20241230,173600,2679814185,2630,2630,2630,2630,0
20241230,173500,2679814185,2630,2630,2630,2630,0
20241230,173400,2679814185,2630,2630,2630,2630,0
20241230,173300,2679814185,2630,2630,2630,2630,0
20241230,173200,2679814185,2630,2630,2630,2630,0
20241230,173100,2679814185,2630,2630,2630,2630,0
20241230,173000,2679814185,2630,2630,2630,2630,0
20241230,172900,2679814185,2630,2630,2630,2630,0
20241230,172800,2679814185,2630,2630,2630,2630,0
20241230,172700,2679814185,2630,2630,2630,2630,0
20241230,172600,2679814185,2630,2630,2630,2630,0
20241230,172500,2679814185,2630,2630,2630,2630,0
20241230,172400,2679814185,2630,2630,2630,2630,0
20241230,172300,2679814185,2630,2630,2630,2630,0
20241230,172200,2679814185,2630,2630,2630,2630,0
20241230,172100,2679814185,2630,2630,2630,2630,0
20241230,172000,2679814185,2630,2630,2630,2630,0
20241230,171900,2679814185,2630,2630,2630,2630,0
20241230,171800,2679814185,2630,2630,2630,2630,0
20241230,171700,2679814185,2630,2630,2630,2630,0
20241230,171600,2679814185,2630,2630,2630,2630,7291
20241230,171500,2679814185,2630,2630,2630,2630,0
20241230,171400,2679814185,2630,2630,2630,2630,0
20241230,171300,2679814185,2630,2630,2630,2630,0
20241230,171200,2679814185,2630,2630,2630,2630,0
20241230,171100,2679814185,2630,2630,2630,2630,0
20241230,171000,2679814185,2630,2630,2630,2630,0
20241230,170900,2679814185,2630,2630,2630,2630,0
20241230,170800,2679814185,2630,2630,2630,2630,0
20241230,170700,2679814185,2630,2630,2630,2630,0
20241230,170600,2679814185,2630,2630,2630,2630,0
20241230,170500,2679814185,2630,2630,2630,2630,0
20241230,170400,2679814185,2630,2630,2630,2630,0
20241230,170300,2679814185,2630,2630,2630,2630,0
20241230,170200,2679814185,2630,2630,2630,2630,0
20241230,170100,2679814185,2630,2630,2630,2630,0
20241230,170000,2679814185,2630,2630,2630,2630,0
20241230,165900,2679814185,2630,2630,2630,2630,0
20241230,165800,2679814185,2630,2630,2630,2630,0
20241230,165700,2679814185,2630,2630,2630,2630,0
20241230,165600,2679814185,2630,2630,2630,2630,0
20241230,165500,2679814185,2630,2630,2630,2630,0
20241230,165400,2679814185,2630,2630,2630,2630,0
20241230,165300,2679814185,2630,2630,2630,2630,0
20241230,165200,2679814185,2630,2630,2630,2630,0
20241230,165100,2679814185,2630,2630,2630,2630,0
20241230,165000,2679814185,2630,2630,2630,2630,0
20241230,164900,2679814185,2630,2630,2630,2630,0
20241230,164800,2679814185,2630,2630,2630,2630,0
20241230,164700,2679814185,2630,2630,2630,2630,0
20241230,164600,2679814185,2630,2630,2630,2630,7291
20241230,164500,2679814185,2630,2630,2630,2630,0
20241230,164400,2679814185,2630,2630,2630,2630,0
20241230,164300,2679814185,2630,2630,2630,2630,0
20241230,164200,2679814185,2630,2630,2630,2630,0
20241230,164100,2679814185,2630,2630,2630,2630,0
20241230,164000,2679814185,2630,2630,2630,2630,0
20241230,163900,2679814185,2630,2630,2630,2630,0
20241230,163800,2679814185,2630,2630,2630,2630,0
20241230,163700,2679814185,2630,2630,2630,2630,0
20241230,163600,2679814185,2630,2630,2630,2630,0
20241230,163500,2679814185,2630,2630,2630,2630,0
20241230,163400,2679814185,2630,2630,2630,2630,0
20241230,163300,2679814185,2630,2630,2630,2630,0
20241230,163200,2679814185,2630,2630,2630,2630,0
20241230,163100,2679814185,2630,2630,2630,2630,0
20241230,163000,2679814185,2630,2630,2630,2630,0
20241230,162900,2679814185,2630,2630,2630,2630,0
20241230,162800,2679814185,2630,2630,2630,2630,0
20241230,162700,2679814185,2630,2630,2630,2630,0
20241230,162600,2679814185,2630,2630,2630,2630,0
20241230,162500,2679814185,2630,2630,2630,2630,0
20241230,162400,2679814185,2630,2630,2630,2630,0
20241230,162300,2679814185,2630,2630,2630,2630,0
20241230,162200,2679814185,2630,2630,2630,2630,0
20241230,162100,2679814185,2630,2630,2630,2630,0
20241230,162000,2679814185,2630,2630,2630,2630,0
20241230,161900,2679814185,2630,2630,2630,2630,0
20241230,161800,2679814185,2630,2630,2630,2630,0
20241230,161700,2679814185,2630,2630,2630,2630,0
20241230,161600,2679814185,2630,2630,2630,2630,7291
20241230,161500,2679814185,2630,2630,2630,2630,0
20241230,161400,2679814185,2630,2630,2630,2630,0
20241230,161300,2679814185,2630,2630,2630,2630,0
20241230,161200,2679814185,2630,2630,2630,2630,0
20241230,161100,2679814185,2630,2630,2630,2630,0
20241230,161000,2679814185,2630,2630,2630,2630,0
20241230,160900,2679814185,2630,2630,2630,2630,0
20241230,160800,2679814185,2630,2630,2630,2630,0
20241230,160700,2679814185,2630,2630,2630,2630,0
20241230,160600,2679814185,2630,2630,2630,2630,0
20241230,160500,2679814185,2630,2630,2630,2630,0
20241230,160400,2679814185,2630,2630,2630,2630,0
20241230,160300,2679814185,2630,2630,2630,2630,0
20241230,160200,2679814185,2630,2630,2630,2630,0
20241230,160100,2679814185,2630,2630,2630,2630,0
20241230,160000,2679814185,2630,2630,2630,2630,0
20241230,155900,2679814185,2630,2630,2630,2630,0
20241230,155800,2679814185,2630,2630,2630,2630,0
20241230,155700,2679814185,2630,2630,2630,2630,0
20241230,155600,2679814185,2630,2630,2630,2630,0
20241230,155500,2679814185,2630,2630,2630,2630,0
20241230,155400,2679814185,2630,2630,2630,2630,0
20241230,155300,2679814185,2630,2630,2630,2630,0
20241230,155200,2679814185,2630,2630,2630,2630,0
20241230,155100,2679814185,2630,2630,2630,2630,0
20241230,155000,2679814185,2630,2630,2630,2630,0
20241230,154900,2679814185,2630,2630,2630,2630,0
20241230,154800,2679814185,2630,2630,2630,2630,0
20241230,154700,2679814185,2630,2630,2630,2630,0
20241230,154600,2679814185,2630,2630,2630,2630,7291
20241230,154500,2679814185,2630,2630,2630,2630,0
20241230,154400,2679814185,2630,2630,2630,2630,0
20241230,154300,2679814185,2630,2630,2630,2630,0
20241230,154200,2679814185,2630,2630,2630,2630,0
20241230,154100,2679814185,2630,2630,2630,2630,0
20241230,154000,2679814185,2630,2630,2630,2630,0
20241230,153900,2679814185,2630,2630,2630,2630,0
20241230,153800,2679814185,2630,2630,2630,2630,0
20241230,153700,2679814185,2630,2630,2630,2630,0
20241230,153600,2679814185,2630,2630,2630,2630,0
20241230,153500,2679814185,2630,2630,2630,2630,0
20241230,153400,2679814185,2630,2630,2630,2630,0
20241230,153300,2679814185,2630,2630,2630,2630,0
20241230,153200,2679814185,2630,2630,2630,2630,0
20241230,153100,2679814185,2630,2630,2630,2630,0
20241230,153000,2679814185,2630,2630,2630,2630,7291
20241230,152900,2660638855,2595,2595,2595,2595,0
20241230,152800,2660638855,2595,2595,2595,2595,0
20241230,152700,2660638855,2595,2595,2595,2595,0
20241230,152600,2660638855,2595,2595,2595,2595,0
20241230,152500,2660638855,2595,2595,2595,2595,0
20241230,152400,2660638855,2595,2595,2595,2595,0
20241230,152300,2660638855,2595,2595,2595,2595,0
20241230,152200,2660638855,2595,2595,2595,2595,0
20241230,152100,2660638855,2595,2595,2595,2595,0
20241230,152000,2660638855,2595,2595,2595,2595,0
20241230,151900,2660638855,2595,2630,2630,2595,11508
20241230,151800,2630656110,2630,2615,2630,2615,908
20241230,151700,2628272065,2615,2620,2620,2615,312
20241230,151600,2627455615,2615,2615,2615,2615,4
20241230,151500,2627445155,2610,2610,2610,2610,191
20241230,151400,2626946645,2605,2605,2605,2605,2
20241230,151300,2626941435,2605,2630,2635,2605,54
20241230,151200,2626799275,2605,2605,2605,2605,0
20241230,151100,2626799275,2605,2605,2605,2605,0
20241230,151000,2626799275,2605,2635,2640,2605,3631
20241230,150900,2617237185,2635,2630,2635,2620,2816
20241230,150800,2609834535,2635,2615,2635,2615,2606
20241230,150700,2602995465,2620,2605,2620,2605,4497
20241230,150600,2591254155,2600,2605,2605,2600,877
20241230,150500,2588972970,2605,2590,2605,2590,1626
20241230,150400,2584748095,2585,2600,2600,2585,843
20241230,150300,2582568795,2590,2590,2590,2590,348
20241230,150200,2581667475,2600,2600,2600,2600,1006
20241230,150100,2579051875,2600,2600,2600,2600,1
20241230,150000,2579049275,2605,2585,2605,2585,1054
20241230,145900,2576308940,2580,2590,2600,2580,2016
20241230,145800,2571105805,2590,2585,2590,2585,32
20241230,145700,2571023020,2590,2590,2590,2590,5
20241230,145600,2571010070,2600,2600,2600,2600,0
20241230,145500,2571010070,2600,2595,2600,2595,4
20241230,145400,2570999680,2600,2600,2600,2600,0
20241230,145300,2570999680,2600,2600,2600,2600,129
20241230,145200,2570664280,2595,2590,2595,2590,77
20241230,145100,2570464595,2590,2585,2590,2565,1218
20241230,145000,2567331710,2595,2590,2595,2590,6
20241230,144900,2567316160,2600,2600,2600,2600,1
20241230,144800,2567313560,2590,2585,2590,2585,1230
20241230,144700,2564133310,2585,2590,2590,2585,100
20241230,144600,2563874805,2590,2590,2590,2590,4
20241230,144500,2563864445,2590,2580,2590,2580,5163
20241230,144400,2550492465,2580,2580,2580,2580,404
20241230,144300,2549450145,2580,2580,2580,2580,47
20241230,144200,2549328885,2590,2590,2590,2590,0
20241230,144100,2549328885,2590,2590,2590,2590,1
20241230,144000,2549326295,2575,2575,2575,2575,288
20241230,143900,2548584695,2575,2580,2580,2575,130
20241230,143800,2548249310,2590,2590,2590,2590,0
20241230,143700,2548249310,2590,2590,2590,2590,1399
20241230,143600,2544625900,2590,2600,2600,2590,58
20241230,143500,2544475670,2600,2600,2600,2600,0
20241230,143400,2544475670,2600,2600,2600,2600,20
20241230,143300,2544423670,2600,2600,2600,2600,0
20241230,143200,2544423670,2600,2605,2610,2590,65
20241230,143100,2544254935,2605,2590,2605,2590,92
20241230,143000,2544016640,2605,2605,2605,2605,928
20241230,142900,2541599200,2605,2605,2605,2595,3
20241230,142800,2541591395,2605,2605,2605,2605,4
20241230,142700,2541580975,2610,2600,2610,2595,147
20241230,142600,2541199290,2600,2615,2615,2600,1130
20241230,142500,2538261275,2615,2615,2615,2615,0
20241230,142400,2538261275,2615,2610,2615,2610,43
20241230,142300,2538148905,2610,2615,2615,2600,488
20241230,142200,2536878910,2615,2610,2615,2600,140
20241230,142100,2536514585,2615,2610,2615,2610,7
20241230,142000,2536496310,2600,2620,2620,2600,592
20241230,141900,2534956550,2620,2600,2620,2600,1103
20241230,141800,2532072565,2610,2615,2615,2610,221
20241230,141700,2531494775,2615,2610,2615,2600,1390
20241230,141600,2527874865,2610,2610,2610,2605,396
20241230,141500,2526842140,2615,2595,2625,2590,924
20241230,141400,2524428925,2595,2585,2595,2585,1231
20241230,141300,2521246750,2585,2585,2585,2585,655
20241230,141200,2519553575,2585,2570,2585,2570,814
20241230,141100,2517461580,2585,2585,2585,2570,154
20241230,141000,2517065740,2585,2585,2585,2585,0
20241230,140900,2517065740,2585,2580,2585,2580,4
20241230,140800,2517055410,2580,2580,2580,2580,12
20241230,140700,2517024450,2585,2585,2585,2585,3
20241230,140600,2517016695,2585,2585,2585,2585,232
20241230,140500,2516416975,2565,2565,2565,2565,200
20241230,140400,2515903975,2570,2565,2570,2560,154
20241230,140300,2515508320,2560,2560,2560,2560,1282
20241230,140200,2512226400,2560,2560,2560,2560,250
20241230,140100,2511586400,2560,2560,2560,2560,100
20241230,140000,2511330400,2560,2560,2560,2560,398
20241230,135900,2510311520,2560,2560,2565,2560,537
20241230,135800,2508936765,2560,2560,2560,2560,52
20241230,135700,2508803645,2570,2570,2570,2570,102
20241230,135600,2508541505,2560,2560,2560,2560,143
20241230,135500,2508175425,2570,2565,2570,2565,149
20241230,135400,2507793230,2570,2570,2570,2570,3
20241230,135300,2507785520,2565,2565,2565,2565,0
20241230,135200,2507785520,2565,2565,2565,2565,1
20241230,135100,2507782955,2565,2565,2565,2565,5
20241230,135000,2507770130,2560,2565,2565,2560,150
20241230,134900,2507386125,2560,2560,2560,2560,12
20241230,134800,2507355405,2570,2570,2570,2570,10
20241230,134700,2507329705,2560,2560,2560,2560,0
20241230,134600,2507329705,2560,2560,2560,2560,0
20241230,134500,2507329705,2560,2560,2560,2560,1
20241230,134400,2507327145,2560,2565,2565,2560,115
20241230,134300,2507032645,2560,2560,2560,2560,10
20241230,134200,2507007045,2560,2575,2575,2560,751
20241230,134100,2505081540,2565,2565,2570,2565,11
20241230,134000,2505053320,2575,2570,2575,2570,5
20241230,133900,2505040450,2570,2565,2575,2565,1085
20241230,133800,2502254350,2565,2570,2575,2565,180
20241230,133700,2501791115,2575,2575,2575,2575,0
20241230,133600,2501791115,2575,2575,2575,2565,2072
20241230,133500,2496473560,2570,2570,2570,2570,459
20241230,133400,2495293930,2570,2570,2570,2570,30
20241230,133300,2495216830,2570,2575,2575,2570,1340
20241230,133200,2491773025,2580,2580,2580,2580,50
20241230,133100,2491644025,2580,2580,2580,2580,0
20241230,133000,2491644025,2580,2580,2580,2580,451
20241230,132900,2490480445,2585,2585,2585,2585,0
20241230,132800,2490480445,2585,2585,2585,2585,0
20241230,132700,2490480445,2585,2585,2585,2585,0
20241230,132600,2490480445,2585,2585,2585,2585,1
20241230,132500,2490477860,2560,2560,2560,2560,0
20241230,132400,2490477860,2560,2560,2560,2560,101
20241230,132300,2490219300,2560,2560,2560,2560,2
20241230,132200,2490214180,2565,2565,2565,2565,0
20241230,132100,2490214180,2565,2565,2565,2560,3024
20241230,132000,2482457645,2565,2570,2570,2565,439
20241230,131900,2481329420,2570,2570,2570,2570,65
20241230,131800,2481162370,2575,2575,2575,2575,1497
20241230,131700,2477307595,2590,2590,2590,2590,15
20241230,131600,2477268745,2590,2590,2590,2590,10
20241230,131500,2477242845,2590,2590,2590,2590,29
20241230,131400,2477167735,2590,2585,2590,2570,684
20241230,131300,2475402415,2585,2585,2585,2585,16
20241230,131200,2475361055,2585,2590,2590,2575,138
20241230,131100,2475005600,2590,2590,2590,2590,2
20241230,131000,2475000420,2570,2585,2585,2570,327
20241230,130900,2474159820,2595,2595,2595,2595,10
20241230,130800,2474133870,2595,2575,2595,2575,72
20241230,130700,2473948010,2580,2605,2605,2580,1481
20241230,130600,2470123690,2605,2600,2605,2600,395
20241230,130500,2469095825,2605,2605,2605,2605,19
20241230,130400,2469046330,2605,2595,2605,2595,396
20241230,130300,2468015755,2595,2595,2595,2595,2
20241230,130200,2468010565,2600,2600,2600,2600,0
20241230,130100,2468010565,2600,2600,2600,2600,6
20241230,130000,2467994965,2600,2600,2600,2600,6
20241230,125900,2467979365,2585,2590,2590,2585,622
20241230,125800,2466370405,2590,2605,2605,2585,1419
20241230,125700,2462686270,2625,2600,2625,2600,1172
20241230,125600,2459629425,2595,2595,2595,2595,431
20241230,125500,2458510980,2600,2600,2600,2600,0
20241230,125400,2458510980,2600,2600,2600,2580,406
20241230,125300,2457462000,2595,2580,2595,2580,916
20241230,125200,2455090510,2595,2580,2595,2580,505
20241230,125100,2453787535,2580,2585,2585,2580,465
20241230,125000,2452587180,2595,2585,2595,2585,24
20241230,124900,2452525090,2595,2595,2595,2595,0
20241230,124800,2452525090,2595,2595,2595,2595,9
20241230,124700,2452501735,2595,2595,2595,2595,0
20241230,124600,2452501735,2595,2580,2595,2580,930
20241230,124500,2450090765,2580,2580,2580,2580,402
20241230,124400,2449053605,2580,2580,2580,2580,45
20241230,124300,2448937505,2585,2580,2585,2580,879
20241230,124200,2446668715,2595,2595,2595,2595,0
20241230,124100,2446668715,2595,2595,2595,2595,0
20241230,124000,2446668715,2595,2580,2595,2580,56
20241230,123900,2446523485,2585,2580,2585,2580,1379
20241230,123800,2442965660,2580,2580,2580,2580,65
20241230,123700,2442797960,2595,2595,2595,2595,5
20241230,123600,2442784985,2600,2600,2600,2595,16
20241230,123500,2442743435,2600,2580,2600,2580,232
20241230,123400,2442144655,2600,2600,2600,2600,0
20241230,123300,2442144655,2600,2600,2600,2600,4
20241230,123200,2442134255,2600,2610,2610,2580,716
20241230,123100,2440284610,2610,2610,2615,2605,1835
20241230,123000,2435495150,2610,2605,2610,2605,4
20241230,122900,2435484720,2610,2600,2610,2595,516
20241230,122800,2434142985,2610,2570,2615,2570,4349
20241230,122700,2422853720,2595,2575,2595,2575,1118
20241230,122600,2419958915,2580,2560,2605,2560,997
20241230,122500,2417389580,2550,2555,2570,2550,1279
20241230,122400,2414114730,2535,2550,2550,2525,2972
20241230,122300,2406580190,2540,2545,2550,2525,3029
20241230,122200,2398894765,2540,2550,2550,2540,560
20241230,122100,2397469475,2550,2565,2570,2550,5712
20241230,122000,2382858010,2560,2545,2560,2540,1044
20241230,121900,2380191370,2535,2550,2550,2530,2422
20241230,121800,2374036040,2545,2585,2650,2540,22495
20241230,121700,2315905700,2610,2590,2655,2575,12755
20241230,121600,2282688565,2590,2575,2590,2575,3396
20241230,121500,2273940950,2570,2580,2580,2565,5030
20241230,121400,2261012490,2585,2575,2585,2575,8
20241230,121300,2260991850,2575,2575,2575,2575,335
20241230,121200,2260129225,2575,2580,2585,2570,444
20241230,121100,2258983890,2580,2610,2610,2540,10507
20241230,121000,2231906755,2610,2610,2610,2610,134
20241230,120900,2231557015,2610,2610,2610,2610,0
20241230,120800,2231557015,2610,2610,2610,2610,0
20241230,120700,2231557015,2610,2620,2620,2610,106
20241230,120600,2231279880,2610,2605,2610,2600,1221
20241230,120500,2228097585,2605,2610,2610,2605,268
20241230,120400,2227399030,2610,2620,2635,2610,851
20241230,120300,2225172800,2620,2625,2655,2620,4285
20241230,120200,2213884640,2620,2610,2620,2610,487
20241230,120100,2212609000,2610,2620,2620,2610,21
20241230,120000,2212553990,2620,2620,2620,2620,579
20241230,115900,2211037010,2610,2600,2610,2600,2851
20241230,115800,2203597900,2600,2600,2600,2600,42
20241230,115700,2203488700,2595,2595,2595,2595,0
20241230,115600,2203488700,2595,2595,2595,2595,1500
20241230,115500,2199596200,2595,2600,2600,2595,1362
20241230,115400,2196058385,2610,2610,2610,2610,115
20241230,115300,2195758235,2600,2610,2610,2600,3933
20241230,115200,2185500415,2610,2595,2610,2595,3167
20241230,115100,2177248120,2600,2615,2615,2600,1618
20241230,115000,2173025880,2615,2615,2615,2615,1073
20241230,114900,2170219985,2620,2620,2620,2620,78
20241230,114800,2170015625,2605,2605,2605,2605,1399
20241230,114700,2166371230,2605,2595,2605,2580,1927
20241230,114600,2161383615,2600,2615,2615,2550,9123
20241230,114500,2137768675,2620,2625,2625,2620,813
20241230,114400,2135635255,2625,2625,2625,2625,10
20241230,114300,2135609005,2630,2630,2630,2630,2
20241230,114200,2135603745,2630,2630,2630,2630,57
20241230,114100,2135453835,2625,2625,2625,2625,271
20241230,114000,2134742460,2640,2640,2640,2640,0
20241230,113900,2134742460,2640,2640,2640,2640,0
20241230,113800,2134742460,2640,2640,2640,2640,0
20241230,113700,2134742460,2640,2625,2640,2625,1497
20241230,113600,2130811320,2630,2640,2640,2630,60
20241230,113500,2130653440,2645,2645,2645,2645,0
20241230,113400,2130653440,2645,2645,2645,2645,0
20241230,113300,2130653440,2645,2645,2645,2645,15
20241230,113200,2130613765,2645,2630,2645,2630,134
20241230,113100,2130260850,2635,2635,2635,2635,4
20241230,113000,2130250310,2635,2660,2660,2635,1612
20241230,112900,2125987170,2660,2670,2670,2650,1782
20241230,112800,2121259660,2670,2670,2675,2650,3295
20241230,112700,2112506230,2670,2670,2670,2660,2406
20241230,112600,2106103580,2670,2680,2680,2655,3093
20241230,112500,2097850080,2680,2665,2680,2665,1972
20241230,112400,2092584235,2670,2655,2670,2650,2539
20241230,112300,2085826530,2660,2650,2660,2650,262
20241230,112200,2085132110,2640,2630,2650,2630,712
20241230,112100,2083257860,2625,2635,2635,2625,461
20241230,112000,2082047360,2635,2640,2640,2635,1104
20241230,111900,2079132905,2640,2650,2650,2640,1057
20241230,111800,2076332425,2660,2650,2660,2650,361
20241230,111700,2075375765,2660,2660,2660,2655,1919
20241230,111600,2070271600,2660,2640,2660,2640,41
20241230,111500,2070162580,2640,2645,2665,2640,2265
20241230,111400,2064132960,2645,2630,2645,2630,616
20241230,111300,2062506985,2630,2630,2630,2630,20
20241230,111200,2062454385,2640,2635,2640,2630,232
20241230,111100,2061843265,2635,2640,2640,2635,994
20241230,111000,2059220030,2640,2625,2640,2625,398
20241230,110900,2058169600,2620,2630,2640,2620,612
20241230,110800,2056559400,2645,2635,2645,2630,1151
20241230,110700,2053532195,2655,2685,2685,2655,191
20241230,110600,2053025030,2630,2605,2690,2605,6023
20241230,110500,2036995500,2640,2590,2680,2590,8103
20241230,110400,2015707575,2600,2585,2600,2585,797
20241230,110300,2013640190,2590,2585,2590,2585,161
20241230,110200,2013223995,2595,2595,2600,2590,839
20241230,110100,2011049055,2590,2590,2590,2590,324
20241230,110000,2010209895,2600,2605,2620,2595,2562
20241230,105900,2003539465,2600,2550,2600,2550,3768
20241230,105800,1993791490,2550,2560,2560,2545,1642
20241230,105700,1989605310,2560,2565,2565,2560,2037
20241230,105600,1984390440,2560,2560,2575,2560,2224
20241230,105500,1978686195,2560,2575,2575,2560,1221
20241230,105400,1975555565,2575,2575,2575,2575,616
20241230,105300,1973969365,2575,2560,2575,2540,6220
20241230,105200,1958086605,2560,2565,2565,2560,1770
20241230,105100,1953553740,2565,2575,2585,2560,1930
20241230,105000,1948584615,2590,2590,2600,2565,2725
20241230,104900,1941561045,2585,2570,2590,2570,4374
20241230,104800,1930256975,2565,2575,2580,2565,1276
20241230,104700,1926976640,2565,2570,2595,2560,8417
20241230,104600,1905376740,2575,2595,2595,2565,3283
20241230,104500,1896915095,2560,2610,2620,2560,18578
20241230,104400,1848806040,2605,2620,2630,2605,8946
20241230,104300,1825460160,2635,2680,2680,2615,13432
20241230,104200,1789943645,2660,2690,2695,2660,11391
20241230,104100,1759451950,2690,2660,2695,2650,4274
20241230,104000,1748057310,2660,2680,2695,2655,10053
20241230,103900,1721165490,2685,2690,2710,2680,12012
20241230,103800,1688853860,2705,2725,2730,2685,17263
20241230,103700,1642196390,2725,2675,2745,2675,23273
20241230,103600,1578800925,2700,2640,2710,2640,5685
20241230,103500,1563609455,2640,2625,2640,2620,863
20241230,103400,1561343125,2625,2625,2630,2615,9405
20241230,103300,1536664460,2625,2635,2635,2625,1105
20241230,103200,1533760410,2635,2630,2640,2630,395
20241230,103100,1532721085,2630,2630,2640,2630,246
20241230,103000,1532072845,2630,2640,2640,2630,3429
20241230,102900,1523053035,2635,2655,2655,2630,2862
20241230,102800,1515510975,2655,2665,2675,2655,4271
20241230,102700,1504155920,2665,2670,2680,2665,5244
20241230,102600,1490162965,2670,2690,2690,2670,1522
20241230,102500,1486082425,2690,2705,2705,2690,504
20241230,102400,1484725735,2705,2690,2705,2690,514
20241230,102300,1483340225,2690,2700,2705,2690,568
20241230,102200,1481807770,2705,2690,2710,2690,2376
20241230,102100,1475393405,2690,2675,2690,2665,2515
20241230,102000,1468665875,2670,2675,2675,2665,1000
20241230,101900,1465995870,2675,2675,2680,2670,692
20241230,101800,1464142255,2675,2675,2675,2670,172
20241230,101700,1463682165,2675,2680,2680,2675,370
20241230,101600,1462690900,2675,2670,2680,2665,1302
20241230,101500,1459209870,2675,2650,2675,2645,1617
20241230,101400,1454904905,2630,2660,2660,2630,1159
20241230,101300,1451835435,2660,2655,2660,2655,597
20241230,101200,1450248640,2650,2650,2660,2610,10542
20241230,101100,1422516465,2650,2660,2665,2650,2473
20241230,101000,1415953630,2660,2660,2660,2660,517
20241230,100900,1414578410,2660,2685,2685,2660,2350
20241230,100800,1408306405,2685,2695,2695,2685,406
20241230,100700,1407215115,2695,2685,2700,2685,624
20241230,100600,1405538290,2680,2680,2680,2680,39
20241230,100500,1405433770,2680,2670,2685,2660,3083
20241230,100400,1397198390,2670,2670,2690,2670,876
20241230,100300,1394859255,2670,2680,2680,2670,1477
20241230,100200,1390914135,2675,2700,2720,2670,2175
20241230,100100,1385078180,2700,2725,2735,2700,6881
20241230,100000,1366386545,2720,2715,2740,2710,2563
20241230,095900,1359415325,2720,2710,2725,2700,1694
20241230,095800,1354813770,2730,2680,2730,2670,4868
20241230,095700,1341749455,2675,2680,2690,2675,1759
20241230,095600,1337035535,2680,2690,2690,2670,3035
20241230,095500,1328896030,2690,2680,2695,2675,4702
20241230,095400,1316289690,2680,2715,2715,2680,3256
20241230,095300,1307484750,2700,2690,2720,2690,1384
20241230,095200,1303745355,2690,2685,2720,2675,2772
20241230,095100,1296300940,2685,2700,2720,2685,9366
20241230,095000,1271018150,2700,2740,2745,2700,14696
20241230,094900,1231057690,2750,2775,2785,2740,6141
20241230,094800,1214119165,2790,2735,2800,2730,15812
20241230,094700,1170457610,2735,2730,2755,2710,5041
20241230,094600,1156700755,2745,2725,2775,2725,5384
20241230,094500,1141858530,2735,2730,2750,2710,17205
20241230,094400,1094969455,2735,2720,2735,2680,33673
20241230,094300,1003772150,2710,2795,2815,2700,87925
20241230,094200,759790300,2775,2775,2775,2775,0
20241230,094100,759790300,2775,2775,2775,2775,0
20241230,094000,759790300,2775,2710,2775,2700,30440
20241230,093900,676367415,2725,2700,2730,2680,12028
20241230,093800,643736220,2685,2655,2725,2655,5457
20241230,093700,629059050,2655,2690,2690,2650,9269
20241230,093600,604259095,2685,2690,2720,2680,15636
20241230,093500,562069370,2680,2620,2730,2620,21472
20241230,093400,504759725,2640,2600,2660,2600,16897
20241230,093300,460351235,2590,2580,2600,2580,11562
20241230,093200,430417625,2575,2545,2575,2545,752
20241230,093100,428488830,2540,2555,2555,2540,500
20241230,093000,427213705,2555,2560,2570,2545,3860
20241230,092900,417344890,2560,2540,2560,2540,1424
20241230,092800,413715450,2550,2530,2550,2525,4444
20241230,092700,402433480,2525,2530,2530,2525,1939
20241230,092600,397533105,2530,2530,2530,2510,2678
20241230,092500,390757815,2530,2490,2530,2490,2038
20241230,092400,385627670,2495,2505,2510,2495,1326
20241230,092300,382312865,2510,2490,2510,2480,1250
20241230,092200,379204520,2490,2455,2490,2455,1056
20241230,092100,376597155,2450,2490,2490,2450,3774
20241230,092000,367298975,2470,2510,2510,2470,6322
20241230,091900,351626055,2500,2495,2510,2495,209
20241230,091800,351103370,2495,2520,2520,2495,16374
20241230,091700,310056920,2510,2495,2520,2485,4097
20241230,091600,299792730,2495,2525,2530,2490,15253
20241230,091500,261466765,2525,2525,2525,2525,0
20241230,091400,261466765,2525,2525,2525,2525,5415
20241230,091300,247793890,2515,2485,2520,2485,14811
20241230,091200,210648535,2490,2515,2515,2465,12456
20241230,091100,179587740,2510,2480,2515,2480,12886
20241230,091000,147293180,2480,2425,2500,2425,14167
20241230,090900,112335065,2430,2400,2450,2400,19047
20241230,090800,66180675,2400,2385,2400,2385,1900
20241230,090700,61628460,2385,2405,2405,2385,321
20241230,090600,60859435,2405,2375,2410,2375,3562
20241230,090500,52337125,2365,2380,2380,2365,1210
20241230,090400,49464915,2380,2395,2395,2380,2720
20241230,090300,42975550,2385,2370,2395,2370,3660
20241230,090200,34267285,2380,2350,2390,2330,5010
20241230,090100,22373355,2345,2310,2345,2310,1806
20241230,090000,18154150,2310,2300,2320,2300,7878