KissMeData/253840/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,205500,732401470,5330,5330,5330,5330,3201
20241230,205400,732401470,5330,5330,5330,5330,0
20241230,205300,732401470,5330,5330,5330,5330,0
20241230,205200,732401470,5330,5330,5330,5330,0
20241230,205100,732401470,5330,5330,5330,5330,0
20241230,205000,732401470,5330,5330,5330,5330,0
20241230,204900,732401470,5330,5330,5330,5330,0
20241230,204800,732401470,5330,5330,5330,5330,0
20241230,204700,732401470,5330,5330,5330,5330,0
20241230,204600,732401470,5330,5330,5330,5330,0
20241230,204500,732401470,5330,5330,5330,5330,0
20241230,204400,732401470,5330,5330,5330,5330,0
20241230,204300,732401470,5330,5330,5330,5330,0
20241230,204200,732401470,5330,5330,5330,5330,0
20241230,204100,732401470,5330,5330,5330,5330,0
20241230,204000,732401470,5330,5330,5330,5330,0
20241230,203900,732401470,5330,5330,5330,5330,0
20241230,203800,732401470,5330,5330,5330,5330,0
20241230,203700,732401470,5330,5330,5330,5330,0
20241230,203600,732401470,5330,5330,5330,5330,0
20241230,203500,732401470,5330,5330,5330,5330,0
20241230,203400,732401470,5330,5330,5330,5330,0
20241230,203300,732401470,5330,5330,5330,5330,0
20241230,203200,732401470,5330,5330,5330,5330,0
20241230,203100,732401470,5330,5330,5330,5330,0
20241230,203000,732401470,5330,5330,5330,5330,0
20241230,202900,732401470,5330,5330,5330,5330,0
20241230,202800,732401470,5330,5330,5330,5330,0
20241230,202700,732401470,5330,5330,5330,5330,0
20241230,202600,732401470,5330,5330,5330,5330,0
20241230,202500,732401470,5330,5330,5330,5330,3201
20241230,202400,732401470,5330,5330,5330,5330,0
20241230,202300,732401470,5330,5330,5330,5330,0
20241230,202200,732401470,5330,5330,5330,5330,0
20241230,202100,732401470,5330,5330,5330,5330,0
20241230,202000,732401470,5330,5330,5330,5330,0
20241230,201900,732401470,5330,5330,5330,5330,0
20241230,201800,732401470,5330,5330,5330,5330,0
20241230,201700,732401470,5330,5330,5330,5330,0
20241230,201600,732401470,5330,5330,5330,5330,0
20241230,201500,732401470,5330,5330,5330,5330,0
20241230,201400,732401470,5330,5330,5330,5330,0
20241230,201300,732401470,5330,5330,5330,5330,0
20241230,201200,732401470,5330,5330,5330,5330,0
20241230,201100,732401470,5330,5330,5330,5330,0
20241230,201000,732401470,5330,5330,5330,5330,0
20241230,200900,732401470,5330,5330,5330,5330,0
20241230,200800,732401470,5330,5330,5330,5330,0
20241230,200700,732401470,5330,5330,5330,5330,0
20241230,200600,732401470,5330,5330,5330,5330,0
20241230,200500,732401470,5330,5330,5330,5330,0
20241230,200400,732401470,5330,5330,5330,5330,0
20241230,200300,732401470,5330,5330,5330,5330,0
20241230,200200,732401470,5330,5330,5330,5330,0
20241230,200100,732401470,5330,5330,5330,5330,0
20241230,200000,732401470,5330,5330,5330,5330,0
20241230,195900,732401470,5330,5330,5330,5330,0
20241230,195800,732401470,5330,5330,5330,5330,0
20241230,195700,732401470,5330,5330,5330,5330,0
20241230,195600,732401470,5330,5330,5330,5330,0
20241230,195500,732401470,5330,5330,5330,5330,3201
20241230,195400,732401470,5330,5330,5330,5330,0
20241230,195300,732401470,5330,5330,5330,5330,0
20241230,195200,732401470,5330,5330,5330,5330,0
20241230,195100,732401470,5330,5330,5330,5330,0
20241230,195000,732401470,5330,5330,5330,5330,0
20241230,194900,732401470,5330,5330,5330,5330,0
20241230,194800,732401470,5330,5330,5330,5330,0
20241230,194700,732401470,5330,5330,5330,5330,0
20241230,194600,732401470,5330,5330,5330,5330,0
20241230,194500,732401470,5330,5330,5330,5330,0
20241230,194400,732401470,5330,5330,5330,5330,0
20241230,194300,732401470,5330,5330,5330,5330,0
20241230,194200,732401470,5330,5330,5330,5330,0
20241230,194100,732401470,5330,5330,5330,5330,0
20241230,194000,732401470,5330,5330,5330,5330,0
20241230,193900,732401470,5330,5330,5330,5330,0
20241230,193800,732401470,5330,5330,5330,5330,0
20241230,193700,732401470,5330,5330,5330,5330,0
20241230,193600,732401470,5330,5330,5330,5330,0
20241230,193500,732401470,5330,5330,5330,5330,0
20241230,193400,732401470,5330,5330,5330,5330,0
20241230,193300,732401470,5330,5330,5330,5330,0
20241230,193200,732401470,5330,5330,5330,5330,0
20241230,193100,732401470,5330,5330,5330,5330,0
20241230,193000,732401470,5330,5330,5330,5330,0
20241230,192900,732401470,5330,5330,5330,5330,0
20241230,192800,732401470,5330,5330,5330,5330,0
20241230,192700,732401470,5330,5330,5330,5330,0
20241230,192600,732401470,5330,5330,5330,5330,0
20241230,192500,732401470,5330,5330,5330,5330,3201
20241230,192400,732401470,5330,5330,5330,5330,0
20241230,192300,732401470,5330,5330,5330,5330,0
20241230,192200,732401470,5330,5330,5330,5330,0
20241230,192100,732401470,5330,5330,5330,5330,0
20241230,192000,732401470,5330,5330,5330,5330,0
20241230,191900,732401470,5330,5330,5330,5330,0
20241230,191800,732401470,5330,5330,5330,5330,0
20241230,191700,732401470,5330,5330,5330,5330,0
20241230,191600,732401470,5330,5330,5330,5330,0
20241230,191500,732401470,5330,5330,5330,5330,0
20241230,191400,732401470,5330,5330,5330,5330,0
20241230,191300,732401470,5330,5330,5330,5330,0
20241230,191200,732401470,5330,5330,5330,5330,0
20241230,191100,732401470,5330,5330,5330,5330,0
20241230,191000,732401470,5330,5330,5330,5330,0
20241230,190900,732401470,5330,5330,5330,5330,0
20241230,190800,732401470,5330,5330,5330,5330,0
20241230,190700,732401470,5330,5330,5330,5330,0
20241230,190600,732401470,5330,5330,5330,5330,0
20241230,190500,732401470,5330,5330,5330,5330,0
20241230,190400,732401470,5330,5330,5330,5330,0
20241230,190300,732401470,5330,5330,5330,5330,0
20241230,190200,732401470,5330,5330,5330,5330,0
20241230,190100,732401470,5330,5330,5330,5330,0
20241230,190000,732401470,5330,5330,5330,5330,0
20241230,185900,732401470,5330,5330,5330,5330,0
20241230,185800,732401470,5330,5330,5330,5330,0
20241230,185700,732401470,5330,5330,5330,5330,0
20241230,185600,732401470,5330,5330,5330,5330,0
20241230,185500,732401470,5330,5330,5330,5330,3201
20241230,185400,732401470,5330,5330,5330,5330,0
20241230,185300,732401470,5330,5330,5330,5330,0
20241230,185200,732401470,5330,5330,5330,5330,0
20241230,185100,732401470,5330,5330,5330,5330,0
20241230,185000,732401470,5330,5330,5330,5330,0
20241230,184900,732401470,5330,5330,5330,5330,0
20241230,184800,732401470,5330,5330,5330,5330,0
20241230,184700,732401470,5330,5330,5330,5330,0
20241230,184600,732401470,5330,5330,5330,5330,0
20241230,184500,732401470,5330,5330,5330,5330,0
20241230,184400,732401470,5330,5330,5330,5330,0
20241230,184300,732401470,5330,5330,5330,5330,0
20241230,184200,732401470,5330,5330,5330,5330,0
20241230,184100,732401470,5330,5330,5330,5330,0
20241230,184000,732401470,5330,5330,5330,5330,0
20241230,183900,732401470,5330,5330,5330,5330,0
20241230,183800,732401470,5330,5330,5330,5330,0
20241230,183700,732401470,5330,5330,5330,5330,0
20241230,183600,732401470,5330,5330,5330,5330,0
20241230,183500,732401470,5330,5330,5330,5330,0
20241230,183400,732401470,5330,5330,5330,5330,0
20241230,183300,732401470,5330,5330,5330,5330,0
20241230,183200,732401470,5330,5330,5330,5330,0
20241230,183100,732401470,5330,5330,5330,5330,0
20241230,183000,732401470,5330,5330,5330,5330,0
20241230,182900,732401470,5330,5330,5330,5330,0
20241230,182800,732401470,5330,5330,5330,5330,0
20241230,182700,732401470,5330,5330,5330,5330,0
20241230,182600,732401470,5330,5330,5330,5330,0
20241230,182500,732401470,5330,5330,5330,5330,3201
20241230,182400,732401470,5330,5330,5330,5330,0
20241230,182300,732401470,5330,5330,5330,5330,0
20241230,182200,732401470,5330,5330,5330,5330,0
20241230,182100,732401470,5330,5330,5330,5330,0
20241230,182000,732401470,5330,5330,5330,5330,0
20241230,181900,732401470,5330,5330,5330,5330,0
20241230,181800,732401470,5330,5330,5330,5330,0
20241230,181700,732401470,5330,5330,5330,5330,0
20241230,181600,732401470,5330,5330,5330,5330,0
20241230,181500,732401470,5330,5330,5330,5330,0
20241230,181400,732401470,5330,5330,5330,5330,0
20241230,181300,732401470,5330,5330,5330,5330,0
20241230,181200,732401470,5330,5330,5330,5330,0
20241230,181100,732401470,5330,5330,5330,5330,0
20241230,181000,732401470,5330,5330,5330,5330,0
20241230,180900,732401470,5330,5330,5330,5330,0
20241230,180800,732401470,5330,5330,5330,5330,0
20241230,180700,732401470,5330,5330,5330,5330,0
20241230,180600,732401470,5330,5330,5330,5330,0
20241230,180500,732401470,5330,5330,5330,5330,0
20241230,180400,732401470,5330,5330,5330,5330,0
20241230,180300,732401470,5330,5330,5330,5330,0
20241230,180200,732401470,5330,5330,5330,5330,0
20241230,180100,732401470,5330,5330,5330,5330,0
20241230,180000,732401470,5330,5330,5330,5330,0
20241230,175900,732401470,5330,5330,5330,5330,0
20241230,175800,732401470,5330,5330,5330,5330,0
20241230,175700,732401470,5330,5330,5330,5330,0
20241230,175600,732401470,5330,5330,5330,5330,0
20241230,175500,732401470,5330,5330,5330,5330,3201
20241230,175400,732401470,5330,5330,5330,5330,0
20241230,175300,732401470,5330,5330,5330,5330,0
20241230,175200,732401470,5330,5330,5330,5330,0
20241230,175100,732401470,5330,5330,5330,5330,0
20241230,175000,732401470,5330,5330,5330,5330,0
20241230,174900,732401470,5330,5330,5330,5330,0
20241230,174800,732401470,5330,5330,5330,5330,0
20241230,174700,732401470,5330,5330,5330,5330,0
20241230,174600,732401470,5330,5330,5330,5330,0
20241230,174500,732401470,5330,5330,5330,5330,0
20241230,174400,732401470,5330,5330,5330,5330,0
20241230,174300,732401470,5330,5330,5330,5330,0
20241230,174200,732401470,5330,5330,5330,5330,0
20241230,174100,732401470,5330,5330,5330,5330,0
20241230,174000,732401470,5330,5330,5330,5330,0
20241230,173900,732401470,5330,5330,5330,5330,0
20241230,173800,732401470,5330,5330,5330,5330,0
20241230,173700,732401470,5330,5330,5330,5330,0
20241230,173600,732401470,5330,5330,5330,5330,0
20241230,173500,732401470,5330,5330,5330,5330,0
20241230,173400,732401470,5330,5330,5330,5330,0
20241230,173300,732401470,5330,5330,5330,5330,0
20241230,173200,732401470,5330,5330,5330,5330,0
20241230,173100,732401470,5330,5330,5330,5330,0
20241230,173000,732401470,5330,5330,5330,5330,0
20241230,172900,732401470,5330,5330,5330,5330,0
20241230,172800,732401470,5330,5330,5330,5330,0
20241230,172700,732401470,5330,5330,5330,5330,0
20241230,172600,732401470,5330,5330,5330,5330,0
20241230,172500,732401470,5330,5330,5330,5330,3201
20241230,172400,732401470,5330,5330,5330,5330,0
20241230,172300,732401470,5330,5330,5330,5330,0
20241230,172200,732401470,5330,5330,5330,5330,0
20241230,172100,732401470,5330,5330,5330,5330,0
20241230,172000,732401470,5330,5330,5330,5330,0
20241230,171900,732401470,5330,5330,5330,5330,0
20241230,171800,732401470,5330,5330,5330,5330,0
20241230,171700,732401470,5330,5330,5330,5330,0
20241230,171600,732401470,5330,5330,5330,5330,0
20241230,171500,732401470,5330,5330,5330,5330,0
20241230,171400,732401470,5330,5330,5330,5330,0
20241230,171300,732401470,5330,5330,5330,5330,0
20241230,171200,732401470,5330,5330,5330,5330,0
20241230,171100,732401470,5330,5330,5330,5330,0
20241230,171000,732401470,5330,5330,5330,5330,0
20241230,170900,732401470,5330,5330,5330,5330,0
20241230,170800,732401470,5330,5330,5330,5330,0
20241230,170700,732401470,5330,5330,5330,5330,0
20241230,170600,732401470,5330,5330,5330,5330,0
20241230,170500,732401470,5330,5330,5330,5330,0
20241230,170400,732401470,5330,5330,5330,5330,0
20241230,170300,732401470,5330,5330,5330,5330,0
20241230,170200,732401470,5330,5330,5330,5330,0
20241230,170100,732401470,5330,5330,5330,5330,0
20241230,170000,732401470,5330,5330,5330,5330,0
20241230,165900,732401470,5330,5330,5330,5330,0
20241230,165800,732401470,5330,5330,5330,5330,0
20241230,165700,732401470,5330,5330,5330,5330,0
20241230,165600,732401470,5330,5330,5330,5330,0
20241230,165500,732401470,5330,5330,5330,5330,3201
20241230,165400,732401470,5330,5330,5330,5330,0
20241230,165300,732401470,5330,5330,5330,5330,0
20241230,165200,732401470,5330,5330,5330,5330,0
20241230,165100,732401470,5330,5330,5330,5330,0
20241230,165000,732401470,5330,5330,5330,5330,0
20241230,164900,732401470,5330,5330,5330,5330,0
20241230,164800,732401470,5330,5330,5330,5330,0
20241230,164700,732401470,5330,5330,5330,5330,0
20241230,164600,732401470,5330,5330,5330,5330,0
20241230,164500,732401470,5330,5330,5330,5330,0
20241230,164400,732401470,5330,5330,5330,5330,0
20241230,164300,732401470,5330,5330,5330,5330,0
20241230,164200,732401470,5330,5330,5330,5330,0
20241230,164100,732401470,5330,5330,5330,5330,0
20241230,164000,732401470,5330,5330,5330,5330,0
20241230,163900,732401470,5330,5330,5330,5330,0
20241230,163800,732401470,5330,5330,5330,5330,0
20241230,163700,732401470,5330,5330,5330,5330,0
20241230,163600,732401470,5330,5330,5330,5330,0
20241230,163500,732401470,5330,5330,5330,5330,0
20241230,163400,732401470,5330,5330,5330,5330,0
20241230,163300,732401470,5330,5330,5330,5330,0
20241230,163200,732401470,5330,5330,5330,5330,0
20241230,163100,732401470,5330,5330,5330,5330,0
20241230,163000,732401470,5330,5330,5330,5330,0
20241230,162900,732401470,5330,5330,5330,5330,0
20241230,162800,732401470,5330,5330,5330,5330,0
20241230,162700,732401470,5330,5330,5330,5330,0
20241230,162600,732401470,5330,5330,5330,5330,0
20241230,162500,732401470,5330,5330,5330,5330,3201
20241230,162400,732401470,5330,5330,5330,5330,0
20241230,162300,732401470,5330,5330,5330,5330,0
20241230,162200,732401470,5330,5330,5330,5330,0
20241230,162100,732401470,5330,5330,5330,5330,0
20241230,162000,732401470,5330,5330,5330,5330,0
20241230,161900,732401470,5330,5330,5330,5330,0
20241230,161800,732401470,5330,5330,5330,5330,0
20241230,161700,732401470,5330,5330,5330,5330,0
20241230,161600,732401470,5330,5330,5330,5330,0
20241230,161500,732401470,5330,5330,5330,5330,0
20241230,161400,732401470,5330,5330,5330,5330,0
20241230,161300,732401470,5330,5330,5330,5330,0
20241230,161200,732401470,5330,5330,5330,5330,0
20241230,161100,732401470,5330,5330,5330,5330,0
20241230,161000,732401470,5330,5330,5330,5330,0
20241230,160900,732401470,5330,5330,5330,5330,0
20241230,160800,732401470,5330,5330,5330,5330,0
20241230,160700,732401470,5330,5330,5330,5330,0
20241230,160600,732401470,5330,5330,5330,5330,0
20241230,160500,732401470,5330,5330,5330,5330,0
20241230,160400,732401470,5330,5330,5330,5330,0
20241230,160300,732401470,5330,5330,5330,5330,0
20241230,160200,732401470,5330,5330,5330,5330,0
20241230,160100,732401470,5330,5330,5330,5330,0
20241230,160000,732401470,5330,5330,5330,5330,0
20241230,155900,732401470,5330,5330,5330,5330,0
20241230,155800,732401470,5330,5330,5330,5330,0
20241230,155700,732401470,5330,5330,5330,5330,0
20241230,155600,732401470,5330,5330,5330,5330,0
20241230,155500,732401470,5330,5330,5330,5330,3201
20241230,155400,732401470,5330,5330,5330,5330,0
20241230,155300,732401470,5330,5330,5330,5330,0
20241230,155200,732401470,5330,5330,5330,5330,0
20241230,155100,732401470,5330,5330,5330,5330,0
20241230,155000,732401470,5330,5330,5330,5330,0
20241230,154900,732401470,5330,5330,5330,5330,0
20241230,154800,732401470,5330,5330,5330,5330,0
20241230,154700,732401470,5330,5330,5330,5330,0
20241230,154600,732401470,5330,5330,5330,5330,0
20241230,154500,732401470,5330,5330,5330,5330,0
20241230,154400,732401470,5330,5330,5330,5330,0
20241230,154300,732401470,5330,5330,5330,5330,0
20241230,154200,732401470,5330,5330,5330,5330,0
20241230,154100,732401470,5330,5330,5330,5330,0
20241230,154000,732401470,5330,5330,5330,5330,0
20241230,153900,732401470,5330,5330,5330,5330,0
20241230,153800,732401470,5330,5330,5330,5330,0
20241230,153700,732401470,5330,5330,5330,5330,0
20241230,153600,732401470,5330,5330,5330,5330,0
20241230,153500,732401470,5330,5330,5330,5330,0
20241230,153400,732401470,5330,5330,5330,5330,0
20241230,153300,732401470,5330,5330,5330,5330,0
20241230,153200,732401470,5330,5330,5330,5330,0
20241230,153100,732401470,5330,5330,5330,5330,0
20241230,153000,732401470,5330,5330,5330,5330,3201
20241230,152900,715340140,5330,5330,5330,5330,0
20241230,152800,715340140,5330,5330,5330,5330,0
20241230,152700,715340140,5330,5330,5330,5330,0
20241230,152600,715340140,5330,5330,5330,5330,0
20241230,152500,715340140,5330,5330,5330,5330,0
20241230,152400,715340140,5330,5330,5330,5330,0
20241230,152300,715340140,5330,5330,5330,5330,0
20241230,152200,715340140,5330,5330,5330,5330,0
20241230,152100,715340140,5330,5330,5330,5330,0
20241230,152000,715340140,5330,5330,5330,5330,0
20241230,151900,715340140,5330,5330,5330,5320,126
20241230,151800,714668900,5320,5300,5330,5300,2498
20241230,151700,701405310,5320,5300,5320,5300,81
20241230,151600,700975290,5300,5310,5310,5300,372
20241230,151500,699002970,5310,5300,5310,5300,206
20241230,151400,697909320,5310,5310,5310,5310,41
20241230,151300,697691610,5310,5310,5310,5310,23
20241230,151200,697569480,5310,5310,5310,5310,0
20241230,151100,697569480,5310,5310,5310,5310,36
20241230,151000,697378320,5310,5310,5310,5310,0
20241230,150900,697378320,5310,5310,5310,5310,0
20241230,150800,697378320,5310,5310,5310,5310,0
20241230,150700,697378320,5310,5310,5310,5300,41
20241230,150600,697160820,5290,5290,5290,5290,1
20241230,150500,697155530,5290,5290,5290,5290,0
20241230,150400,697155530,5290,5290,5290,5290,1
20241230,150300,697150240,5290,5310,5310,5290,4
20241230,150200,697129060,5280,5310,5310,5280,944
20241230,150100,692134400,5320,5320,5320,5320,0
20241230,150000,692134400,5320,5320,5320,5310,565
20241230,145900,689129420,5310,5310,5310,5310,5
20241230,145800,689102870,5300,5300,5300,5300,37
20241230,145700,688906770,5300,5300,5300,5300,0
20241230,145600,688906770,5300,5300,5300,5300,152
20241230,145500,688101170,5300,5300,5300,5300,0
20241230,145400,688101170,5300,5300,5300,5300,0
20241230,145300,688101170,5300,5300,5300,5300,0
20241230,145200,688101170,5300,5300,5300,5300,285
20241230,145100,686590670,5310,5310,5310,5310,0
20241230,145000,686590670,5310,5310,5310,5310,68
20241230,144900,686229590,5310,5310,5310,5310,0
20241230,144800,686229590,5310,5310,5310,5310,0
20241230,144700,686229590,5310,5310,5310,5310,0
20241230,144600,686229590,5310,5330,5330,5310,68
20241230,144500,685868490,5300,5300,5300,5300,51
20241230,144400,685598190,5320,5320,5320,5320,944
20241230,144300,680576110,5320,5320,5320,5320,47
20241230,144200,680326070,5320,5300,5320,5300,242
20241230,144100,679038650,5300,5300,5300,5300,0
20241230,144000,679038650,5300,5300,5300,5300,10
20241230,143900,678985650,5300,5300,5300,5300,0
20241230,143800,678985650,5300,5300,5300,5300,0
20241230,143700,678985650,5300,5300,5300,5300,148
20241230,143600,678201250,5300,5310,5310,5300,212
20241230,143500,677077530,5300,5300,5300,5300,0
20241230,143400,677077530,5300,5300,5300,5300,22
20241230,143300,676960930,5300,5310,5310,5300,67
20241230,143200,676605810,5310,5310,5310,5310,0
20241230,143100,676605810,5310,5310,5310,5310,0
20241230,143000,676605810,5310,5310,5310,5310,0
20241230,142900,676605810,5310,5310,5310,5310,0
20241230,142800,676605810,5310,5310,5310,5310,0
20241230,142700,676605810,5310,5310,5310,5310,1
20241230,142600,676600500,5290,5290,5290,5290,0
20241230,142500,676600500,5290,5290,5290,5290,96
20241230,142400,676092660,5290,5290,5290,5290,1
20241230,142300,676087370,5320,5320,5320,5320,0
20241230,142200,676087370,5320,5320,5320,5320,0
20241230,142100,676087370,5320,5320,5320,5320,0
20241230,142000,676087370,5320,5320,5320,5320,0
20241230,141900,676087370,5320,5320,5320,5320,0
20241230,141800,676087370,5320,5320,5320,5320,0
20241230,141700,676087370,5320,5320,5320,5320,0
20241230,141600,676087370,5320,5320,5320,5320,107
20241230,141500,675518130,5300,5300,5300,5300,93
20241230,141400,675025230,5300,5300,5300,5300,0
20241230,141300,675025230,5300,5300,5300,5300,1274
20241230,141200,668273030,5300,5300,5300,5300,0
20241230,141100,668273030,5300,5300,5300,5300,11
20241230,141000,668214730,5300,5300,5300,5300,0
20241230,140900,668214730,5300,5300,5300,5300,0
20241230,140800,668214730,5300,5300,5300,5300,272
20241230,140700,666773130,5330,5330,5330,5330,0
20241230,140600,666773130,5330,5330,5330,5330,0
20241230,140500,666773130,5330,5330,5330,5330,0
20241230,140400,666773130,5330,5330,5330,5330,0
20241230,140300,666773130,5330,5330,5330,5330,0
20241230,140200,666773130,5330,5330,5330,5330,0
20241230,140100,666773130,5330,5330,5330,5330,0
20241230,140000,666773130,5330,5330,5330,5330,0
20241230,135900,666773130,5330,5330,5330,5330,0
20241230,135800,666773130,5330,5330,5330,5330,0
20241230,135700,666773130,5330,5330,5330,5330,2
20241230,135600,666762470,5300,5340,5340,5300,230
20241230,135500,665542270,5340,5340,5340,5340,0
20241230,135400,665542270,5340,5340,5340,5340,0
20241230,135300,665542270,5340,5340,5340,5340,0
20241230,135200,665542270,5340,5340,5340,5340,0
20241230,135100,665542270,5340,5340,5340,5340,0
20241230,135000,665542270,5340,5340,5340,5340,0
20241230,134900,665542270,5340,5340,5340,5340,0
20241230,134800,665542270,5340,5340,5340,5340,10
20241230,134700,665488870,5340,5340,5340,5340,10
20241230,134600,665435470,5340,5340,5340,5340,0
20241230,134500,665435470,5340,5340,5340,5340,0
20241230,134400,665435470,5340,5340,5340,5340,0
20241230,134300,665435470,5340,5340,5340,5340,0
20241230,134200,665435470,5340,5300,5340,5300,1091
20241230,134100,659618170,5310,5310,5310,5310,36
20241230,134000,659427010,5300,5300,5300,5300,36
20241230,133900,659236210,5300,5300,5300,5300,20
20241230,133800,659130210,5340,5340,5340,5340,0
20241230,133700,659130210,5340,5330,5340,5330,851
20241230,133600,654594270,5320,5310,5320,5310,951
20241230,133500,649536740,5280,5280,5280,5280,0
20241230,133400,649536740,5280,5300,5300,5280,755
20241230,133300,645544900,5300,5300,5300,5300,0
20241230,133200,645544900,5300,5300,5300,5300,28
20241230,133100,645396500,5310,5310,5310,5310,0
20241230,133000,645396500,5310,5310,5310,5310,31
20241230,132900,645231890,5320,5320,5320,5320,0
20241230,132800,645231890,5320,5320,5320,5320,0
20241230,132700,645231890,5320,5320,5320,5320,0
20241230,132600,645231890,5320,5320,5320,5320,0
20241230,132500,645231890,5320,5320,5320,5320,60
20241230,132400,644912690,5320,5320,5320,5320,1
20241230,132300,644907370,5290,5300,5300,5290,300
20241230,132200,643319150,5300,5300,5300,5300,2
20241230,132100,643308550,5300,5300,5300,5300,0
20241230,132000,643308550,5300,5300,5300,5300,0
20241230,131900,643308550,5300,5300,5300,5300,31
20241230,131800,643144250,5320,5320,5320,5320,0
20241230,131700,643144250,5320,5310,5320,5310,264
20241230,131600,641740400,5310,5310,5310,5310,0
20241230,131500,641740400,5310,5310,5310,5310,0
20241230,131400,641740400,5310,5320,5320,5310,13
20241230,131300,641671270,5320,5320,5320,5320,30
20241230,131200,641511670,5320,5320,5320,5320,0
20241230,131100,641511670,5320,5320,5320,5320,40
20241230,131000,641298870,5330,5330,5330,5330,6
20241230,130900,641266890,5330,5330,5330,5330,11
20241230,130800,641208260,5330,5330,5330,5330,0
20241230,130700,641208260,5330,5330,5330,5330,4
20241230,130600,641186940,5330,5330,5330,5330,10
20241230,130500,641133640,5330,5330,5330,5330,50
20241230,130400,640867140,5330,5330,5330,5330,0
20241230,130300,640867140,5330,5320,5330,5320,174
20241230,130200,639940560,5320,5320,5320,5320,0
20241230,130100,639940560,5320,5320,5320,5320,0
20241230,130000,639940560,5320,5320,5320,5320,5
20241230,125900,639913960,5320,5320,5320,5320,15
20241230,125800,639834160,5280,5280,5280,5280,0
20241230,125700,639834160,5280,5280,5280,5280,0
20241230,125600,639834160,5280,5310,5310,5280,502
20241230,125500,637172480,5310,5310,5310,5310,28
20241230,125400,637023800,5320,5320,5320,5320,0
20241230,125300,637023800,5320,5320,5320,5320,2
20241230,125200,637013160,5330,5330,5330,5330,0
20241230,125100,637013160,5330,5330,5330,5330,0
20241230,125000,637013160,5330,5330,5330,5330,0
20241230,124900,637013160,5330,5330,5330,5330,0
20241230,124800,637013160,5330,5330,5330,5330,0
20241230,124700,637013160,5330,5330,5330,5330,0
20241230,124600,637013160,5330,5320,5330,5320,3
20241230,124500,636997190,5300,5300,5300,5300,1
20241230,124400,636991890,5300,5300,5300,5300,0
20241230,124300,636991890,5300,5310,5310,5300,306
20241230,124200,635368340,5320,5320,5320,5320,0
20241230,124100,635368340,5320,5320,5320,5320,0
20241230,124000,635368340,5320,5320,5320,5320,0
20241230,123900,635368340,5320,5320,5320,5320,100
20241230,123800,634836340,5310,5310,5310,5310,0
20241230,123700,634836340,5310,5310,5310,5310,21
20241230,123600,634724830,5310,5310,5310,5310,0
20241230,123500,634724830,5310,5340,5350,5310,124
20241230,123400,634061890,5340,5330,5340,5330,567
20241230,123300,631039280,5320,5320,5320,5320,30
20241230,123200,630879680,5290,5320,5320,5290,1074
20241230,123100,625195710,5330,5330,5330,5330,0
20241230,123000,625195710,5330,5330,5330,5330,0
20241230,122900,625195710,5330,5330,5330,5330,10
20241230,122800,625142410,5330,5330,5330,5330,100
20241230,122700,624609410,5330,5330,5330,5330,2
20241230,122600,624598750,5330,5330,5330,5330,0
20241230,122500,624598750,5330,5330,5330,5330,0
20241230,122400,624598750,5330,5330,5330,5330,0
20241230,122300,624598750,5330,5330,5330,5330,0
20241230,122200,624598750,5330,5330,5330,5330,0
20241230,122100,624598750,5330,5330,5330,5330,0
20241230,122000,624598750,5330,5330,5330,5330,0
20241230,121900,624598750,5330,5330,5330,5330,0
20241230,121800,624598750,5330,5330,5330,5330,23
20241230,121700,624476160,5330,5330,5330,5330,50
20241230,121600,624209660,5330,5330,5330,5330,0
20241230,121500,624209660,5330,5330,5330,5330,0
20241230,121400,624209660,5330,5330,5330,5330,2
20241230,121300,624199000,5330,5330,5330,5330,29
20241230,121200,624044430,5320,5320,5320,5320,0
20241230,121100,624044430,5320,5320,5320,5320,0
20241230,121000,624044430,5320,5320,5320,5320,2
20241230,120900,624033790,5330,5330,5330,5330,54
20241230,120800,623745970,5330,5330,5330,5330,0
20241230,120700,623745970,5330,5330,5330,5330,0
20241230,120600,623745970,5330,5330,5330,5330,0
20241230,120500,623745970,5330,5300,5330,5300,14
20241230,120400,623671710,5300,5300,5300,5300,0
20241230,120300,623671710,5300,5300,5300,5300,100
20241230,120200,623141710,5300,5320,5320,5300,645
20241230,120100,619722560,5330,5330,5330,5330,140
20241230,120000,618976360,5330,5350,5350,5330,210
20241230,115900,617853710,5350,5350,5350,5350,150
20241230,115800,617051210,5370,5360,5370,5360,225
20241230,115700,615844330,5360,5360,5360,5360,49
20241230,115600,615581690,5360,5360,5360,5360,246
20241230,115500,614263130,5360,5340,5360,5340,41
20241230,115400,614043390,5360,5360,5360,5360,130
20241230,115300,613346590,5360,5350,5360,5350,1654
20241230,115200,604484690,5340,5340,5340,5340,0
20241230,115100,604484690,5340,5340,5340,5340,0
20241230,115000,604484690,5340,5340,5340,5340,500
20241230,114900,601814690,5340,5340,5340,5340,556
20241230,114800,598845650,5340,5340,5340,5340,52
20241230,114700,598567970,5330,5330,5330,5330,20
20241230,114600,598461370,5330,5330,5330,5330,60
20241230,114500,598141570,5330,5320,5330,5320,422
20241230,114400,595894530,5310,5310,5310,5310,0
20241230,114300,595894530,5310,5310,5310,5310,0
20241230,114200,595894530,5310,5310,5310,5310,0
20241230,114100,595894530,5310,5310,5310,5310,281
20241230,114000,594402420,5290,5290,5290,5290,70
20241230,113900,594032120,5280,5280,5280,5280,0
20241230,113800,594032120,5280,5280,5280,5280,0
20241230,113700,594032120,5280,5280,5280,5280,0
20241230,113600,594032120,5280,5280,5280,5280,0
20241230,113500,594032120,5280,5280,5280,5280,0
20241230,113400,594032120,5280,5280,5280,5280,0
20241230,113300,594032120,5280,5280,5280,5280,41
20241230,113200,593815640,5300,5300,5300,5300,80
20241230,113100,593391640,5280,5290,5290,5280,224
20241230,113000,592207120,5300,5300,5300,5300,36
20241230,112900,592016320,5300,5300,5300,5300,0
20241230,112800,592016320,5300,5300,5300,5300,6
20241230,112700,591984520,5300,5300,5300,5300,139
20241230,112600,591247820,5300,5300,5300,5300,0
20241230,112500,591247820,5300,5300,5300,5300,0
20241230,112400,591247820,5300,5290,5300,5270,259
20241230,112300,589878930,5290,5290,5290,5290,0
20241230,112200,589878930,5290,5290,5290,5290,1
20241230,112100,589873640,5290,5290,5290,5290,0
20241230,112000,589873640,5290,5290,5290,5290,0
20241230,111900,589873640,5290,5290,5290,5290,0
20241230,111800,589873640,5290,5290,5290,5290,0
20241230,111700,589873640,5290,5290,5290,5290,0
20241230,111600,589873640,5290,5290,5290,5290,0
20241230,111500,589873640,5290,5290,5290,5290,5
20241230,111400,589847190,5270,5270,5270,5270,0
20241230,111300,589847190,5270,5270,5270,5270,1
20241230,111200,589841920,5280,5280,5280,5280,1
20241230,111100,589836640,5280,5280,5280,5280,101
20241230,111000,589303360,5280,5280,5280,5280,0
20241230,110900,589303360,5280,5280,5280,5280,1
20241230,110800,589298080,5280,5280,5280,5280,0
20241230,110700,589298080,5280,5280,5280,5280,9
20241230,110600,589250560,5280,5300,5300,5280,36
20241230,110500,589060160,5300,5300,5300,5300,138
20241230,110400,588328760,5300,5310,5310,5300,70
20241230,110300,587957550,5310,5310,5310,5310,0
20241230,110200,587957550,5310,5310,5310,5310,131
20241230,110100,587261940,5310,5310,5310,5310,2
20241230,110000,587251320,5340,5340,5340,5340,0
20241230,105900,587251320,5340,5310,5340,5310,33
20241230,105800,587075550,5310,5310,5310,5310,2
20241230,105700,587064930,5310,5310,5310,5310,0
20241230,105600,587064930,5310,5310,5310,5310,0
20241230,105500,587064930,5310,5310,5310,5310,0
20241230,105400,587064930,5310,5300,5310,5300,343
20241230,105300,585244760,5300,5310,5310,5270,1426
20241230,105200,577729340,5260,5320,5320,5260,1118
20241230,105100,571819110,5330,5330,5330,5330,0
20241230,105000,571819110,5330,5300,5330,5300,198
20241230,104900,570766700,5300,5300,5300,5300,300
20241230,104800,569176700,5290,5290,5290,5290,2
20241230,104700,569166120,5290,5330,5330,5290,953
20241230,104600,564121950,5300,5300,5300,5300,1
20241230,104500,564116650,5300,5320,5320,5300,2615
20241230,104400,550241640,5340,5340,5340,5340,0
20241230,104300,550241640,5340,5340,5340,5340,0
20241230,104200,550241640,5340,5340,5340,5340,395
20241230,104100,548132340,5340,5340,5340,5340,10
20241230,104000,548078940,5340,5340,5340,5340,30
20241230,103900,547918740,5340,5340,5340,5340,889
20241230,103800,543171480,5340,5340,5340,5340,16
20241230,103700,543086040,5350,5350,5350,5350,0
20241230,103600,543086040,5350,5350,5350,5350,0
20241230,103500,543086040,5350,5350,5350,5350,0
20241230,103400,543086040,5350,5350,5350,5350,0
20241230,103300,543086040,5350,5350,5350,5350,87
20241230,103200,542620590,5350,5320,5350,5320,322
20241230,103100,540907520,5350,5350,5350,5350,3450
20241230,103000,522450020,5350,5350,5350,5350,0
20241230,102900,522450020,5350,5350,5350,5350,16
20241230,102800,522364420,5350,5350,5350,5350,19
20241230,102700,522262770,5350,5350,5350,5350,1
20241230,102600,522257420,5310,5310,5310,5310,1
20241230,102500,522252110,5310,5340,5340,5310,301
20241230,102400,520653410,5360,5360,5360,5360,1
20241230,102300,520648050,5340,5330,5340,5320,437
20241230,102200,518320840,5360,5360,5360,5360,1
20241230,102100,518315480,5360,5350,5360,5350,75
20241230,102000,517913730,5360,5350,5360,5350,585
20241230,101900,514783960,5350,5350,5350,5350,679
20241230,101800,511151310,5360,5350,5360,5350,200
20241230,101700,510079740,5350,5350,5350,5350,987
20241230,101600,504799290,5350,5350,5350,5350,2
20241230,101500,504788590,5330,5340,5350,5330,447
20241230,101400,502402550,5330,5330,5330,5330,10
20241230,101300,502349250,5330,5330,5330,5330,92
20241230,101200,501858890,5330,5310,5330,5310,258
20241230,101100,500488870,5310,5310,5310,5300,312
20241230,101000,498832300,5300,5300,5300,5300,166
20241230,100900,497952500,5330,5330,5330,5330,0
20241230,100800,497952500,5330,5300,5330,5300,20
20241230,100700,497846470,5300,5350,5350,5290,624
20241230,100600,494541790,5350,5350,5350,5350,0
20241230,100500,494541790,5350,5350,5350,5350,0
20241230,100400,494541790,5350,5340,5350,5340,217
20241230,100300,493382000,5340,5340,5340,5340,12
20241230,100200,493317920,5340,5300,5340,5290,120
20241230,100100,492682040,5300,5290,5300,5290,41
20241230,100000,492465140,5330,5350,5350,5330,193
20241230,095900,491436430,5330,5300,5330,5300,2309
20241230,095800,479162720,5280,5300,5300,5280,237
20241230,095700,477911340,5300,5280,5300,5280,16
20241230,095600,477826840,5300,5320,5320,5290,1086
20241230,095500,472077890,5300,5300,5300,5300,78
20241230,095400,471664490,5310,5300,5310,5300,460
20241230,095300,469224620,5300,5280,5300,5280,54
20241230,095200,468939420,5300,5300,5300,5300,2
20241230,095100,468928820,5310,5300,5310,5300,289
20241230,095000,467394340,5300,5300,5300,5300,1
20241230,094900,467389040,5300,5320,5320,5300,372
20241230,094800,465414720,5320,5310,5320,5310,33
20241230,094700,465239460,5310,5270,5310,5270,187
20241230,094600,464246530,5300,5300,5300,5300,544
20241230,094500,461363330,5300,5300,5300,5300,1
20241230,094400,461358030,5270,5300,5300,5270,390
20241230,094300,459300180,5300,5300,5300,5270,194
20241230,094200,458272580,5300,5300,5300,5300,754
20241230,094100,454276380,5300,5290,5300,5290,89
20241230,094000,453805480,5290,5310,5310,5280,3415
20241230,093900,435734330,5320,5310,5320,5310,1901
20241230,093800,425639900,5320,5300,5320,5300,80
20241230,093700,425215880,5320,5310,5320,5310,1399
20241230,093600,417786880,5310,5300,5310,5280,1209
20241230,093500,411391360,5300,5300,5300,5300,254
20241230,093400,410045160,5300,5310,5310,5300,372
20241230,093300,408073160,5310,5320,5320,5310,738
20241230,093200,404152960,5320,5330,5330,5320,1418
20241230,093100,396597250,5350,5370,5370,5350,25
20241230,093000,396463280,5330,5370,5370,5330,1382
20241230,092900,389086040,5350,5370,5370,5340,2378
20241230,092800,376363310,5390,5360,5390,5360,3320
20241230,092700,358559010,5360,5350,5370,5340,755
20241230,092600,354508810,5350,5370,5370,5340,4129
20241230,092500,332357080,5370,5370,5390,5370,286
20241230,092400,330820960,5370,5360,5380,5360,412
20241230,092300,328607950,5340,5380,5380,5340,747
20241230,092200,324606690,5380,5410,5410,5380,2528
20241230,092100,310964770,5410,5420,5430,5390,847
20241230,092000,306373290,5370,5450,5460,5370,5036
20241230,091900,279028080,5470,5420,5470,5410,8118
20241230,091800,234823880,5400,5400,5420,5400,1102
20241230,091700,228872220,5390,5420,5450,5390,8001
20241230,091600,185428840,5420,5370,5420,5370,2123
20241230,091500,173957350,5370,5340,5370,5320,1895
20241230,091400,163811160,5320,5390,5400,5310,4133
20241230,091300,141689050,5400,5380,5410,5370,6118
20241230,091200,108688860,5370,5310,5390,5310,6995
20241230,091100,71196650,5300,5310,5310,5290,1414
20241230,091000,63702590,5300,5330,5330,5300,355
20241230,090900,61811010,5330,5350,5370,5320,1107
20241230,090800,55892390,5350,5290,5350,5270,2665
20241230,090700,41691060,5280,5250,5280,5220,145
20241230,090600,40927450,5220,5210,5270,5210,1464
20241230,090500,33280450,5190,5190,5190,5190,31
20241230,090400,33119560,5190,5210,5210,5190,300
20241230,090300,31560560,5200,5180,5200,5180,2205
20241230,090200,20131850,5180,5100,5180,5100,21
20241230,090100,20024670,5190,5190,5190,5190,2862
20241230,090000,5170890,5190,5000,5200,5000,1029