KissMeData/265560/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,205900,142233980,6580,6580,6580,6580,334
20241230,205800,142233980,6580,6580,6580,6580,0
20241230,205700,142233980,6580,6580,6580,6580,0
20241230,205600,142233980,6580,6580,6580,6580,0
20241230,205500,142233980,6580,6580,6580,6580,0
20241230,205400,142233980,6580,6580,6580,6580,0
20241230,205300,142233980,6580,6580,6580,6580,0
20241230,205200,142233980,6580,6580,6580,6580,0
20241230,205100,142233980,6580,6580,6580,6580,0
20241230,205000,142233980,6580,6580,6580,6580,0
20241230,204900,142233980,6580,6580,6580,6580,0
20241230,204800,142233980,6580,6580,6580,6580,0
20241230,204700,142233980,6580,6580,6580,6580,0
20241230,204600,142233980,6580,6580,6580,6580,0
20241230,204500,142233980,6580,6580,6580,6580,0
20241230,204400,142233980,6580,6580,6580,6580,0
20241230,204300,142233980,6580,6580,6580,6580,0
20241230,204200,142233980,6580,6580,6580,6580,0
20241230,204100,142233980,6580,6580,6580,6580,0
20241230,204000,142233980,6580,6580,6580,6580,0
20241230,203900,142233980,6580,6580,6580,6580,0
20241230,203800,142233980,6580,6580,6580,6580,0
20241230,203700,142233980,6580,6580,6580,6580,0
20241230,203600,142233980,6580,6580,6580,6580,0
20241230,203500,142233980,6580,6580,6580,6580,0
20241230,203400,142233980,6580,6580,6580,6580,0
20241230,203300,142233980,6580,6580,6580,6580,0
20241230,203200,142233980,6580,6580,6580,6580,0
20241230,203100,142233980,6580,6580,6580,6580,0
20241230,203000,142233980,6580,6580,6580,6580,0
20241230,202900,142233980,6580,6580,6580,6580,334
20241230,202800,142233980,6580,6580,6580,6580,0
20241230,202700,142233980,6580,6580,6580,6580,0
20241230,202600,142233980,6580,6580,6580,6580,0
20241230,202500,142233980,6580,6580,6580,6580,0
20241230,202400,142233980,6580,6580,6580,6580,0
20241230,202300,142233980,6580,6580,6580,6580,0
20241230,202200,142233980,6580,6580,6580,6580,0
20241230,202100,142233980,6580,6580,6580,6580,0
20241230,202000,142233980,6580,6580,6580,6580,0
20241230,201900,142233980,6580,6580,6580,6580,0
20241230,201800,142233980,6580,6580,6580,6580,0
20241230,201700,142233980,6580,6580,6580,6580,0
20241230,201600,142233980,6580,6580,6580,6580,0
20241230,201500,142233980,6580,6580,6580,6580,0
20241230,201400,142233980,6580,6580,6580,6580,0
20241230,201300,142233980,6580,6580,6580,6580,0
20241230,201200,142233980,6580,6580,6580,6580,0
20241230,201100,142233980,6580,6580,6580,6580,0
20241230,201000,142233980,6580,6580,6580,6580,0
20241230,200900,142233980,6580,6580,6580,6580,0
20241230,200800,142233980,6580,6580,6580,6580,0
20241230,200700,142233980,6580,6580,6580,6580,0
20241230,200600,142233980,6580,6580,6580,6580,0
20241230,200500,142233980,6580,6580,6580,6580,0
20241230,200400,142233980,6580,6580,6580,6580,0
20241230,200300,142233980,6580,6580,6580,6580,0
20241230,200200,142233980,6580,6580,6580,6580,0
20241230,200100,142233980,6580,6580,6580,6580,0
20241230,200000,142233980,6580,6580,6580,6580,0
20241230,195900,142233980,6580,6580,6580,6580,334
20241230,195800,142233980,6580,6580,6580,6580,0
20241230,195700,142233980,6580,6580,6580,6580,0
20241230,195600,142233980,6580,6580,6580,6580,0
20241230,195500,142233980,6580,6580,6580,6580,0
20241230,195400,142233980,6580,6580,6580,6580,0
20241230,195300,142233980,6580,6580,6580,6580,0
20241230,195200,142233980,6580,6580,6580,6580,0
20241230,195100,142233980,6580,6580,6580,6580,0
20241230,195000,142233980,6580,6580,6580,6580,0
20241230,194900,142233980,6580,6580,6580,6580,0
20241230,194800,142233980,6580,6580,6580,6580,0
20241230,194700,142233980,6580,6580,6580,6580,0
20241230,194600,142233980,6580,6580,6580,6580,0
20241230,194500,142233980,6580,6580,6580,6580,0
20241230,194400,142233980,6580,6580,6580,6580,0
20241230,194300,142233980,6580,6580,6580,6580,0
20241230,194200,142233980,6580,6580,6580,6580,0
20241230,194100,142233980,6580,6580,6580,6580,0
20241230,194000,142233980,6580,6580,6580,6580,0
20241230,193900,142233980,6580,6580,6580,6580,0
20241230,193800,142233980,6580,6580,6580,6580,0
20241230,193700,142233980,6580,6580,6580,6580,0
20241230,193600,142233980,6580,6580,6580,6580,0
20241230,193500,142233980,6580,6580,6580,6580,0
20241230,193400,142233980,6580,6580,6580,6580,0
20241230,193300,142233980,6580,6580,6580,6580,0
20241230,193200,142233980,6580,6580,6580,6580,0
20241230,193100,142233980,6580,6580,6580,6580,0
20241230,193000,142233980,6580,6580,6580,6580,0
20241230,192900,142233980,6580,6580,6580,6580,334
20241230,192800,142233980,6580,6580,6580,6580,0
20241230,192700,142233980,6580,6580,6580,6580,0
20241230,192600,142233980,6580,6580,6580,6580,0
20241230,192500,142233980,6580,6580,6580,6580,0
20241230,192400,142233980,6580,6580,6580,6580,0
20241230,192300,142233980,6580,6580,6580,6580,0
20241230,192200,142233980,6580,6580,6580,6580,0
20241230,192100,142233980,6580,6580,6580,6580,0
20241230,192000,142233980,6580,6580,6580,6580,0
20241230,191900,142233980,6580,6580,6580,6580,0
20241230,191800,142233980,6580,6580,6580,6580,0
20241230,191700,142233980,6580,6580,6580,6580,0
20241230,191600,142233980,6580,6580,6580,6580,0
20241230,191500,142233980,6580,6580,6580,6580,0
20241230,191400,142233980,6580,6580,6580,6580,0
20241230,191300,142233980,6580,6580,6580,6580,0
20241230,191200,142233980,6580,6580,6580,6580,0
20241230,191100,142233980,6580,6580,6580,6580,0
20241230,191000,142233980,6580,6580,6580,6580,0
20241230,190900,142233980,6580,6580,6580,6580,0
20241230,190800,142233980,6580,6580,6580,6580,0
20241230,190700,142233980,6580,6580,6580,6580,0
20241230,190600,142233980,6580,6580,6580,6580,0
20241230,190500,142233980,6580,6580,6580,6580,0
20241230,190400,142233980,6580,6580,6580,6580,0
20241230,190300,142233980,6580,6580,6580,6580,0
20241230,190200,142233980,6580,6580,6580,6580,0
20241230,190100,142233980,6580,6580,6580,6580,0
20241230,190000,142233980,6580,6580,6580,6580,0
20241230,185900,142233980,6580,6580,6580,6580,334
20241230,185800,142233980,6580,6580,6580,6580,0
20241230,185700,142233980,6580,6580,6580,6580,0
20241230,185600,142233980,6580,6580,6580,6580,0
20241230,185500,142233980,6580,6580,6580,6580,0
20241230,185400,142233980,6580,6580,6580,6580,0
20241230,185300,142233980,6580,6580,6580,6580,0
20241230,185200,142233980,6580,6580,6580,6580,0
20241230,185100,142233980,6580,6580,6580,6580,0
20241230,185000,142233980,6580,6580,6580,6580,0
20241230,184900,142233980,6580,6580,6580,6580,0
20241230,184800,142233980,6580,6580,6580,6580,0
20241230,184700,142233980,6580,6580,6580,6580,0
20241230,184600,142233980,6580,6580,6580,6580,0
20241230,184500,142233980,6580,6580,6580,6580,0
20241230,184400,142233980,6580,6580,6580,6580,0
20241230,184300,142233980,6580,6580,6580,6580,0
20241230,184200,142233980,6580,6580,6580,6580,0
20241230,184100,142233980,6580,6580,6580,6580,0
20241230,184000,142233980,6580,6580,6580,6580,0
20241230,183900,142233980,6580,6580,6580,6580,0
20241230,183800,142233980,6580,6580,6580,6580,0
20241230,183700,142233980,6580,6580,6580,6580,0
20241230,183600,142233980,6580,6580,6580,6580,0
20241230,183500,142233980,6580,6580,6580,6580,0
20241230,183400,142233980,6580,6580,6580,6580,0
20241230,183300,142233980,6580,6580,6580,6580,0
20241230,183200,142233980,6580,6580,6580,6580,0
20241230,183100,142233980,6580,6580,6580,6580,0
20241230,183000,142233980,6580,6580,6580,6580,0
20241230,182900,142233980,6580,6580,6580,6580,334
20241230,182800,142233980,6580,6580,6580,6580,0
20241230,182700,142233980,6580,6580,6580,6580,0
20241230,182600,142233980,6580,6580,6580,6580,0
20241230,182500,142233980,6580,6580,6580,6580,0
20241230,182400,142233980,6580,6580,6580,6580,0
20241230,182300,142233980,6580,6580,6580,6580,0
20241230,182200,142233980,6580,6580,6580,6580,0
20241230,182100,142233980,6580,6580,6580,6580,0
20241230,182000,142233980,6580,6580,6580,6580,0
20241230,181900,142233980,6580,6580,6580,6580,0
20241230,181800,142233980,6580,6580,6580,6580,0
20241230,181700,142233980,6580,6580,6580,6580,0
20241230,181600,142233980,6580,6580,6580,6580,0
20241230,181500,142233980,6580,6580,6580,6580,0
20241230,181400,142233980,6580,6580,6580,6580,0
20241230,181300,142233980,6580,6580,6580,6580,0
20241230,181200,142233980,6580,6580,6580,6580,0
20241230,181100,142233980,6580,6580,6580,6580,0
20241230,181000,142233980,6580,6580,6580,6580,0
20241230,180900,142233980,6580,6580,6580,6580,0
20241230,180800,142233980,6580,6580,6580,6580,0
20241230,180700,142233980,6580,6580,6580,6580,0
20241230,180600,142233980,6580,6580,6580,6580,0
20241230,180500,142233980,6580,6580,6580,6580,0
20241230,180400,142233980,6580,6580,6580,6580,0
20241230,180300,142233980,6580,6580,6580,6580,0
20241230,180200,142233980,6580,6580,6580,6580,0
20241230,180100,142233980,6580,6580,6580,6580,0
20241230,180000,142233980,6580,6580,6580,6580,0
20241230,175900,142233980,6580,6580,6580,6580,334
20241230,175800,142233980,6580,6580,6580,6580,0
20241230,175700,142233980,6580,6580,6580,6580,0
20241230,175600,142233980,6580,6580,6580,6580,0
20241230,175500,142233980,6580,6580,6580,6580,0
20241230,175400,142233980,6580,6580,6580,6580,0
20241230,175300,142233980,6580,6580,6580,6580,0
20241230,175200,142233980,6580,6580,6580,6580,0
20241230,175100,142233980,6580,6580,6580,6580,0
20241230,175000,142233980,6580,6580,6580,6580,0
20241230,174900,142233980,6580,6580,6580,6580,0
20241230,174800,142233980,6580,6580,6580,6580,0
20241230,174700,142233980,6580,6580,6580,6580,0
20241230,174600,142233980,6580,6580,6580,6580,0
20241230,174500,142233980,6580,6580,6580,6580,0
20241230,174400,142233980,6580,6580,6580,6580,0
20241230,174300,142233980,6580,6580,6580,6580,0
20241230,174200,142233980,6580,6580,6580,6580,0
20241230,174100,142233980,6580,6580,6580,6580,0
20241230,174000,142233980,6580,6580,6580,6580,0
20241230,173900,142233980,6580,6580,6580,6580,0
20241230,173800,142233980,6580,6580,6580,6580,0
20241230,173700,142233980,6580,6580,6580,6580,0
20241230,173600,142233980,6580,6580,6580,6580,0
20241230,173500,142233980,6580,6580,6580,6580,0
20241230,173400,142233980,6580,6580,6580,6580,0
20241230,173300,142233980,6580,6580,6580,6580,0
20241230,173200,142233980,6580,6580,6580,6580,0
20241230,173100,142233980,6580,6580,6580,6580,0
20241230,173000,142233980,6580,6580,6580,6580,0
20241230,172900,142233980,6580,6580,6580,6580,334
20241230,172800,142233980,6580,6580,6580,6580,0
20241230,172700,142233980,6580,6580,6580,6580,0
20241230,172600,142233980,6580,6580,6580,6580,0
20241230,172500,142233980,6580,6580,6580,6580,0
20241230,172400,142233980,6580,6580,6580,6580,0
20241230,172300,142233980,6580,6580,6580,6580,0
20241230,172200,142233980,6580,6580,6580,6580,0
20241230,172100,142233980,6580,6580,6580,6580,0
20241230,172000,142233980,6580,6580,6580,6580,0
20241230,171900,142233980,6580,6580,6580,6580,0
20241230,171800,142233980,6580,6580,6580,6580,0
20241230,171700,142233980,6580,6580,6580,6580,0
20241230,171600,142233980,6580,6580,6580,6580,0
20241230,171500,142233980,6580,6580,6580,6580,0
20241230,171400,142233980,6580,6580,6580,6580,0
20241230,171300,142233980,6580,6580,6580,6580,0
20241230,171200,142233980,6580,6580,6580,6580,0
20241230,171100,142233980,6580,6580,6580,6580,0
20241230,171000,142233980,6580,6580,6580,6580,0
20241230,170900,142233980,6580,6580,6580,6580,0
20241230,170800,142233980,6580,6580,6580,6580,0
20241230,170700,142233980,6580,6580,6580,6580,0
20241230,170600,142233980,6580,6580,6580,6580,0
20241230,170500,142233980,6580,6580,6580,6580,0
20241230,170400,142233980,6580,6580,6580,6580,0
20241230,170300,142233980,6580,6580,6580,6580,0
20241230,170200,142233980,6580,6580,6580,6580,0
20241230,170100,142233980,6580,6580,6580,6580,0
20241230,170000,142233980,6580,6580,6580,6580,0
20241230,165900,142233980,6580,6580,6580,6580,334
20241230,165800,142233980,6580,6580,6580,6580,0
20241230,165700,142233980,6580,6580,6580,6580,0
20241230,165600,142233980,6580,6580,6580,6580,0
20241230,165500,142233980,6580,6580,6580,6580,0
20241230,165400,142233980,6580,6580,6580,6580,0
20241230,165300,142233980,6580,6580,6580,6580,0
20241230,165200,142233980,6580,6580,6580,6580,0
20241230,165100,142233980,6580,6580,6580,6580,0
20241230,165000,142233980,6580,6580,6580,6580,0
20241230,164900,142233980,6580,6580,6580,6580,0
20241230,164800,142233980,6580,6580,6580,6580,0
20241230,164700,142233980,6580,6580,6580,6580,0
20241230,164600,142233980,6580,6580,6580,6580,0
20241230,164500,142233980,6580,6580,6580,6580,0
20241230,164400,142233980,6580,6580,6580,6580,0
20241230,164300,142233980,6580,6580,6580,6580,0
20241230,164200,142233980,6580,6580,6580,6580,0
20241230,164100,142233980,6580,6580,6580,6580,0
20241230,164000,142233980,6580,6580,6580,6580,0
20241230,163900,142233980,6580,6580,6580,6580,0
20241230,163800,142233980,6580,6580,6580,6580,0
20241230,163700,142233980,6580,6580,6580,6580,0
20241230,163600,142233980,6580,6580,6580,6580,0
20241230,163500,142233980,6580,6580,6580,6580,0
20241230,163400,142233980,6580,6580,6580,6580,0
20241230,163300,142233980,6580,6580,6580,6580,0
20241230,163200,142233980,6580,6580,6580,6580,0
20241230,163100,142233980,6580,6580,6580,6580,0
20241230,163000,142233980,6580,6580,6580,6580,0
20241230,162900,142233980,6580,6580,6580,6580,334
20241230,162800,142233980,6580,6580,6580,6580,0
20241230,162700,142233980,6580,6580,6580,6580,0
20241230,162600,142233980,6580,6580,6580,6580,0
20241230,162500,142233980,6580,6580,6580,6580,0
20241230,162400,142233980,6580,6580,6580,6580,0
20241230,162300,142233980,6580,6580,6580,6580,0
20241230,162200,142233980,6580,6580,6580,6580,0
20241230,162100,142233980,6580,6580,6580,6580,0
20241230,162000,142233980,6580,6580,6580,6580,0
20241230,161900,142233980,6580,6580,6580,6580,0
20241230,161800,142233980,6580,6580,6580,6580,0
20241230,161700,142233980,6580,6580,6580,6580,0
20241230,161600,142233980,6580,6580,6580,6580,0
20241230,161500,142233980,6580,6580,6580,6580,0
20241230,161400,142233980,6580,6580,6580,6580,0
20241230,161300,142233980,6580,6580,6580,6580,0
20241230,161200,142233980,6580,6580,6580,6580,0
20241230,161100,142233980,6580,6580,6580,6580,0
20241230,161000,142233980,6580,6580,6580,6580,0
20241230,160900,142233980,6580,6580,6580,6580,0
20241230,160800,142233980,6580,6580,6580,6580,0
20241230,160700,142233980,6580,6580,6580,6580,0
20241230,160600,142233980,6580,6580,6580,6580,0
20241230,160500,142233980,6580,6580,6580,6580,0
20241230,160400,142233980,6580,6580,6580,6580,0
20241230,160300,142233980,6580,6580,6580,6580,0
20241230,160200,142233980,6580,6580,6580,6580,0
20241230,160100,142233980,6580,6580,6580,6580,0
20241230,160000,142233980,6580,6580,6580,6580,0
20241230,155900,142233980,6580,6580,6580,6580,334
20241230,155800,142233980,6580,6580,6580,6580,0
20241230,155700,142233980,6580,6580,6580,6580,0
20241230,155600,142233980,6580,6580,6580,6580,0
20241230,155500,142233980,6580,6580,6580,6580,0
20241230,155400,142233980,6580,6580,6580,6580,0
20241230,155300,142233980,6580,6580,6580,6580,0
20241230,155200,142233980,6580,6580,6580,6580,0
20241230,155100,142233980,6580,6580,6580,6580,0
20241230,155000,142233980,6580,6580,6580,6580,0
20241230,154900,142233980,6580,6580,6580,6580,0
20241230,154800,142233980,6580,6580,6580,6580,0
20241230,154700,142233980,6580,6580,6580,6580,0
20241230,154600,142233980,6580,6580,6580,6580,0
20241230,154500,142233980,6580,6580,6580,6580,0
20241230,154400,142233980,6580,6580,6580,6580,0
20241230,154300,142233980,6580,6580,6580,6580,0
20241230,154200,142233980,6580,6580,6580,6580,0
20241230,154100,142233980,6580,6580,6580,6580,0
20241230,154000,142233980,6580,6580,6580,6580,0
20241230,153900,142233980,6580,6580,6580,6580,0
20241230,153800,142233980,6580,6580,6580,6580,0
20241230,153700,142233980,6580,6580,6580,6580,0
20241230,153600,142233980,6580,6580,6580,6580,0
20241230,153500,142233980,6580,6580,6580,6580,0
20241230,153400,142233980,6580,6580,6580,6580,0
20241230,153300,142233980,6580,6580,6580,6580,0
20241230,153200,142233980,6580,6580,6580,6580,0
20241230,153100,142233980,6580,6580,6580,6580,0
20241230,153000,142233980,6580,6580,6580,6580,334
20241230,152900,140036260,6580,6580,6580,6580,0
20241230,152800,140036260,6580,6580,6580,6580,0
20241230,152700,140036260,6580,6580,6580,6580,0
20241230,152600,140036260,6580,6580,6580,6580,0
20241230,152500,140036260,6580,6580,6580,6580,0
20241230,152400,140036260,6580,6580,6580,6580,0
20241230,152300,140036260,6580,6580,6580,6580,0
20241230,152200,140036260,6580,6580,6580,6580,0
20241230,152100,140036260,6580,6580,6580,6580,0
20241230,152000,140036260,6580,6580,6580,6580,0
20241230,151900,140036260,6580,6580,6580,6580,6
20241230,151800,139996780,6580,6580,6580,6580,25
20241230,151700,139832280,6580,6580,6580,6580,0
20241230,151600,139832280,6580,6580,6580,6580,1
20241230,151500,139825700,6580,6570,6580,6550,27
20241230,151400,139648760,6580,6580,6580,6580,0
20241230,151300,139648760,6580,6570,6580,6570,92
20241230,151200,139044260,6570,6570,6570,6550,37
20241230,151100,138801870,6560,6560,6560,6560,7
20241230,151000,138755950,6560,6560,6560,6560,1
20241230,150900,138749390,6550,6560,6560,6550,404
20241230,150800,136103150,6560,6560,6560,6560,16
20241230,150700,135998190,6570,6570,6570,6570,0
20241230,150600,135998190,6570,6570,6570,6570,10
20241230,150500,135932490,6580,6580,6580,6580,0
20241230,150400,135932490,6580,6580,6580,6580,8
20241230,150300,135879850,6570,6570,6570,6570,18
20241230,150200,135761590,6570,6590,6590,6570,37
20241230,150100,135518250,6550,6580,6580,6550,141
20241230,150000,134593420,6590,6590,6590,6590,0
20241230,145900,134593420,6590,6590,6590,6590,1
20241230,145800,134586830,6580,6580,6580,6580,0
20241230,145700,134586830,6580,6580,6580,6580,5
20241230,145600,134553930,6590,6590,6590,6590,0
20241230,145500,134553930,6590,6590,6590,6590,0
20241230,145400,134553930,6590,6590,6590,6590,0
20241230,145300,134553930,6590,6590,6590,6590,3
20241230,145200,134534160,6590,6590,6590,6590,0
20241230,145100,134534160,6590,6590,6590,6590,1
20241230,145000,134527570,6570,6570,6570,6570,0
20241230,144900,134527570,6570,6580,6580,6570,10
20241230,144800,134461820,6590,6590,6590,6590,1
20241230,144700,134455230,6580,6580,6580,6580,9
20241230,144600,134396010,6580,6580,6580,6580,0
20241230,144500,134396010,6580,6580,6580,6580,1
20241230,144400,134389430,6570,6570,6570,6570,134
20241230,144300,133509050,6570,6570,6570,6570,5
20241230,144200,133476200,6570,6570,6570,6570,15
20241230,144100,133377650,6580,6580,6580,6580,0
20241230,144000,133377650,6580,6580,6580,6580,0
20241230,143900,133377650,6580,6570,6580,6570,3
20241230,143800,133357920,6570,6570,6570,6570,17
20241230,143700,133246230,6580,6580,6580,6580,14
20241230,143600,133154110,6590,6590,6590,6590,5
20241230,143500,133121160,6580,6580,6580,6580,0
20241230,143400,133121160,6580,6580,6580,6580,1
20241230,143300,133114580,6590,6590,6590,6590,0
20241230,143200,133114580,6590,6590,6590,6590,0
20241230,143100,133114580,6590,6590,6590,6590,0
20241230,143000,133114580,6590,6590,6590,6590,0
20241230,142900,133114580,6590,6590,6590,6590,0
20241230,142800,133114580,6590,6590,6590,6590,0
20241230,142700,133114580,6590,6590,6590,6590,0
20241230,142600,133114580,6590,6590,6590,6590,0
20241230,142500,133114580,6590,6590,6590,6590,0
20241230,142400,133114580,6590,6590,6590,6590,0
20241230,142300,133114580,6590,6590,6590,6590,0
20241230,142200,133114580,6590,6590,6590,6590,0
20241230,142100,133114580,6590,6590,6590,6590,0
20241230,142000,133114580,6590,6590,6590,6590,0
20241230,141900,133114580,6590,6590,6590,6590,0
20241230,141800,133114580,6590,6590,6590,6590,0
20241230,141700,133114580,6590,6590,6590,6590,0
20241230,141600,133114580,6590,6590,6590,6590,0
20241230,141500,133114580,6590,6590,6590,6590,0
20241230,141400,133114580,6590,6590,6590,6590,3
20241230,141300,133094810,6600,6600,6600,6600,0
20241230,141200,133094810,6600,6600,6600,6600,0
20241230,141100,133094810,6600,6590,6600,6590,8
20241230,141000,133042080,6590,6590,6590,6590,0
20241230,140900,133042080,6590,6590,6590,6590,3
20241230,140800,133022310,6600,6590,6600,6590,10
20241230,140700,132956400,6590,6590,6590,6590,2
20241230,140600,132943220,6590,6590,6590,6590,1
20241230,140500,132936630,6590,6580,6590,6580,76
20241230,140400,132436450,6580,6580,6580,6580,31
20241230,140300,132232470,6580,6590,6590,6580,4
20241230,140200,132206140,6580,6570,6580,6570,794
20241230,140100,126989060,6570,6550,6570,6550,813
20241230,140000,121661470,6540,6540,6540,6540,439
20241230,135900,118790410,6540,6540,6540,6540,4
20241230,135800,118764250,6540,6540,6540,6540,2
20241230,135700,118751170,6540,6540,6540,6540,3
20241230,135600,118731550,6540,6540,6540,6540,1
20241230,135500,118725010,6540,6540,6540,6540,9
20241230,135400,118666150,6550,6550,6550,6550,0
20241230,135300,118666150,6550,6550,6550,6550,0
20241230,135200,118666150,6550,6550,6550,6550,0
20241230,135100,118666150,6550,6550,6550,6550,0
20241230,135000,118666150,6550,6550,6550,6550,0
20241230,134900,118666150,6550,6550,6550,6550,4
20241230,134800,118639950,6550,6550,6550,6550,1
20241230,134700,118633400,6540,6540,6540,6540,0
20241230,134600,118633400,6540,6540,6540,6540,63
20241230,134500,118221380,6540,6540,6540,6540,8
20241230,134400,118169060,6540,6540,6540,6540,0
20241230,134300,118169060,6540,6540,6540,6540,0
20241230,134200,118169060,6540,6540,6540,6540,30
20241230,134100,117972860,6540,6540,6540,6540,12
20241230,134000,117894380,6500,6500,6500,6500,0
20241230,133900,117894380,6500,6500,6500,6500,0
20241230,133800,117894380,6500,6500,6500,6500,0
20241230,133700,117894380,6500,6500,6500,6500,0
20241230,133600,117894380,6500,6570,6570,6490,7741
20241230,133500,67490820,6580,6580,6580,6580,0
20241230,133400,67490820,6580,6580,6580,6580,0
20241230,133300,67490820,6580,6580,6580,6580,0
20241230,133200,67490820,6580,6580,6580,6580,0
20241230,133100,67490820,6580,6580,6580,6580,28
20241230,133000,67306580,6600,6600,6600,6600,0
20241230,132900,67306580,6600,6600,6600,6600,0
20241230,132800,67306580,6600,6600,6600,6600,1
20241230,132700,67299980,6590,6590,6590,6590,1
20241230,132600,67293390,6600,6600,6600,6600,0
20241230,132500,67293390,6600,6600,6600,6600,0
20241230,132400,67293390,6600,6600,6600,6600,1
20241230,132300,67286790,6570,6570,6570,6570,0
20241230,132200,67286790,6570,6570,6570,6570,0
20241230,132100,67286790,6570,6570,6570,6570,0
20241230,132000,67286790,6570,6570,6570,6570,0
20241230,131900,67286790,6570,6570,6570,6570,0
20241230,131800,67286790,6570,6570,6570,6570,0
20241230,131700,67286790,6570,6570,6570,6570,0
20241230,131600,67286790,6570,6570,6570,6570,289
20241230,131500,65388060,6580,6590,6590,6580,111
20241230,131400,64657580,6600,6600,6600,6600,0
20241230,131300,64657580,6600,6600,6600,6600,0
20241230,131200,64657580,6600,6600,6600,6600,0
20241230,131100,64657580,6600,6600,6600,6600,0
20241230,131000,64657580,6600,6600,6600,6600,0
20241230,130900,64657580,6600,6600,6600,6600,0
20241230,130800,64657580,6600,6600,6600,6600,0
20241230,130700,64657580,6600,6600,6600,6600,0
20241230,130600,64657580,6600,6600,6600,6600,10
20241230,130500,64591580,6600,6600,6600,6600,161
20241230,130400,63528980,6600,6600,6600,6600,0
20241230,130300,63528980,6600,6600,6600,6600,0
20241230,130200,63528980,6600,6600,6600,6600,0
20241230,130100,63528980,6600,6600,6600,6600,0
20241230,130000,63528980,6600,6600,6600,6600,0
20241230,125900,63528980,6600,6600,6600,6600,0
20241230,125800,63528980,6600,6600,6600,6600,0
20241230,125700,63528980,6600,6600,6600,6600,0
20241230,125600,63528980,6600,6600,6600,6600,0
20241230,125500,63528980,6600,6600,6600,6600,0
20241230,125400,63528980,6600,6600,6600,6600,1
20241230,125300,63522380,6560,6560,6560,6560,53
20241230,125200,63174700,6560,6560,6560,6560,0
20241230,125100,63174700,6560,6560,6560,6560,0
20241230,125000,63174700,6560,6560,6560,6560,0
20241230,124900,63174700,6560,6560,6560,6560,0
20241230,124800,63174700,6560,6560,6560,6560,0
20241230,124700,63174700,6560,6560,6560,6560,0
20241230,124600,63174700,6560,6560,6560,6560,0
20241230,124500,63174700,6560,6560,6560,6560,0
20241230,124400,63174700,6560,6560,6560,6560,0
20241230,124300,63174700,6560,6560,6560,6560,0
20241230,124200,63174700,6560,6590,6590,6560,854
20241230,124100,57572310,6590,6590,6590,6590,0
20241230,124000,57572310,6590,6590,6590,6590,0
20241230,123900,57572310,6590,6590,6590,6590,0
20241230,123800,57572310,6590,6590,6590,6590,1
20241230,123700,57565720,6600,6600,6600,6600,1
20241230,123600,57559120,6600,6600,6600,6600,0
20241230,123500,57559120,6600,6600,6600,6600,0
20241230,123400,57559120,6600,6600,6600,6600,0
20241230,123300,57559120,6600,6600,6600,6600,0
20241230,123200,57559120,6600,6600,6600,6600,0
20241230,123100,57559120,6600,6600,6600,6600,0
20241230,123000,57559120,6600,6600,6600,6600,0
20241230,122900,57559120,6600,6600,6600,6600,0
20241230,122800,57559120,6600,6600,6600,6600,0
20241230,122700,57559120,6600,6600,6600,6600,0
20241230,122600,57559120,6600,6600,6600,6600,0
20241230,122500,57559120,6600,6580,6600,6580,5
20241230,122400,57526180,6580,6570,6580,6570,99
20241230,122300,56875400,6570,6560,6570,6560,10
20241230,122200,56809780,6560,6560,6560,6560,1
20241230,122100,56803220,6550,6550,6550,6550,0
20241230,122000,56803220,6550,6580,6580,6550,433
20241230,121900,53967020,6520,6560,6560,6520,700
20241230,121800,49395690,6590,6590,6590,6570,801
20241230,121700,44125830,6650,6650,6650,6650,1
20241230,121600,44119180,6650,6650,6650,6650,0
20241230,121500,44119180,6650,6650,6650,6650,1
20241230,121400,44112530,6580,6580,6580,6580,0
20241230,121300,44112530,6580,6580,6580,6580,0
20241230,121200,44112530,6580,6580,6580,6580,0
20241230,121100,44112530,6580,6580,6580,6580,0
20241230,121000,44112530,6580,6630,6630,6580,245
20241230,120900,42495990,6670,6670,6670,6670,0
20241230,120800,42495990,6670,6670,6670,6670,0
20241230,120700,42495990,6670,6670,6670,6670,0
20241230,120600,42495990,6670,6670,6670,6670,0
20241230,120500,42495990,6670,6670,6670,6670,1
20241230,120400,42489320,6640,6660,6660,6640,58
20241230,120300,42103660,6670,6670,6670,6670,0
20241230,120200,42103660,6670,6670,6670,6670,1
20241230,120100,42096990,6670,6670,6670,6670,0
20241230,120000,42096990,6670,6670,6670,6670,0
20241230,115900,42096990,6670,6670,6670,6670,0
20241230,115800,42096990,6670,6670,6670,6670,0
20241230,115700,42096990,6670,6660,6670,6660,4
20241230,115600,42070340,6650,6650,6650,6650,0
20241230,115500,42070340,6650,6650,6650,6650,1
20241230,115400,42063690,6660,6660,6660,6660,0
20241230,115300,42063690,6660,6660,6660,6660,0
20241230,115200,42063690,6660,6660,6660,6660,0
20241230,115100,42063690,6660,6660,6660,6660,0
20241230,115000,42063690,6660,6660,6660,6660,1
20241230,114900,42057030,6660,6660,6660,6660,16
20241230,114800,41950470,6670,6670,6670,6670,0
20241230,114700,41950470,6670,6670,6670,6670,0
20241230,114600,41950470,6670,6670,6670,6670,0
20241230,114500,41950470,6670,6670,6670,6670,0
20241230,114400,41950470,6670,6670,6670,6670,0
20241230,114300,41950470,6670,6670,6670,6670,1
20241230,114200,41943800,6660,6660,6660,6660,45
20241230,114100,41644100,6660,6660,6660,6660,0
20241230,114000,41644100,6660,6660,6660,6660,0
20241230,113900,41644100,6660,6660,6660,6660,0
20241230,113800,41644100,6660,6660,6660,6660,1
20241230,113700,41637440,6660,6660,6660,6660,1
20241230,113600,41630780,6660,6660,6660,6660,1
20241230,113500,41624120,6650,6650,6650,6650,0
20241230,113400,41624120,6650,6650,6650,6650,1
20241230,113300,41617470,6660,6660,6660,6660,0
20241230,113200,41617470,6660,6660,6660,6660,0
20241230,113100,41617470,6660,6660,6660,6660,0
20241230,113000,41617470,6660,6660,6660,6660,0
20241230,112900,41617470,6660,6660,6660,6660,0
20241230,112800,41617470,6660,6660,6660,6660,0
20241230,112700,41617470,6660,6660,6660,6660,1
20241230,112600,41610810,6660,6660,6660,6660,0
20241230,112500,41610810,6660,6660,6660,6660,0
20241230,112400,41610810,6660,6660,6660,6660,1
20241230,112300,41604150,6660,6660,6660,6660,1
20241230,112200,41597490,6600,6630,6660,6600,109
20241230,112100,40876930,6600,6610,6610,6600,996
20241230,112000,34303200,6600,6630,6630,6600,700
20241230,111900,29668690,6630,6660,6660,6630,601
20241230,111800,25683450,6650,6650,6650,6650,5
20241230,111700,25650200,6600,6600,6600,6600,0
20241230,111600,25650200,6600,6600,6600,6600,0
20241230,111500,25650200,6600,6600,6600,6600,5
20241230,111400,25617200,6610,6610,6610,6610,5
20241230,111300,25584150,6600,6640,6640,6600,120
20241230,111200,24791950,6660,6660,6660,6660,64
20241230,111100,24365710,6650,6650,6650,6650,10
20241230,111000,24299210,6650,6650,6650,6650,4
20241230,110900,24272610,6660,6660,6660,6660,4
20241230,110800,24245970,6670,6670,6670,6670,0
20241230,110700,24245970,6670,6670,6670,6670,0
20241230,110600,24245970,6670,6670,6670,6670,0
20241230,110500,24245970,6670,6670,6670,6670,0
20241230,110400,24245970,6670,6670,6670,6600,83
20241230,110300,23697170,6620,6660,6660,6620,1214
20241230,110200,15658670,6670,6670,6670,6670,0
20241230,110100,15658670,6670,6670,6670,6670,0
20241230,110000,15658670,6670,6660,6670,6660,8
20241230,105900,15605380,6660,6660,6660,6660,0
20241230,105800,15605380,6660,6660,6660,6660,0
20241230,105700,15605380,6660,6660,6660,6660,0
20241230,105600,15605380,6660,6660,6660,6660,0
20241230,105500,15605380,6660,6660,6660,6660,0
20241230,105400,15605380,6660,6660,6660,6660,31
20241230,105300,15398920,6670,6670,6670,6670,0
20241230,105200,15398920,6670,6670,6670,6670,0
20241230,105100,15398920,6670,6670,6670,6670,1
20241230,105000,15392250,6670,6670,6670,6670,0
20241230,104900,15392250,6670,6670,6670,6670,0
20241230,104800,15392250,6670,6670,6670,6670,0
20241230,104700,15392250,6670,6670,6670,6670,1
20241230,104600,15385580,6670,6670,6670,6670,0
20241230,104500,15385580,6670,6670,6670,6670,0
20241230,104400,15385580,6670,6670,6670,6670,0
20241230,104300,15385580,6670,6670,6670,6670,0
20241230,104200,15385580,6670,6670,6670,6670,0
20241230,104100,15385580,6670,6670,6670,6670,0
20241230,104000,15385580,6670,6670,6670,6670,0
20241230,103900,15385580,6670,6670,6670,6670,14
20241230,103800,15292200,6680,6680,6680,6680,0
20241230,103700,15292200,6680,6680,6680,6680,0
20241230,103600,15292200,6680,6680,6680,6680,0
20241230,103500,15292200,6680,6680,6680,6680,0
20241230,103400,15292200,6680,6680,6680,6680,0
20241230,103300,15292200,6680,6680,6680,6680,0
20241230,103200,15292200,6680,6680,6680,6680,0
20241230,103100,15292200,6680,6680,6680,6680,7
20241230,103000,15245440,6690,6690,6690,6690,3
20241230,102900,15225370,6700,6700,6700,6700,0
20241230,102800,15225370,6700,6700,6700,6700,1
20241230,102700,15218670,6700,6700,6700,6700,11
20241230,102600,15144970,6720,6720,6720,6720,0
20241230,102500,15144970,6720,6720,6720,6720,0
20241230,102400,15144970,6720,6720,6720,6720,0
20241230,102300,15144970,6720,6720,6720,6720,0
20241230,102200,15144970,6720,6720,6720,6720,0
20241230,102100,15144970,6720,6720,6720,6720,0
20241230,102000,15144970,6720,6720,6720,6720,2
20241230,101900,15131530,6720,6720,6720,6720,0
20241230,101800,15131530,6720,6720,6720,6720,0
20241230,101700,15131530,6720,6720,6720,6720,0
20241230,101600,15131530,6720,6720,6720,6720,1
20241230,101500,15124810,6710,6710,6710,6710,0
20241230,101400,15124810,6710,6710,6710,6710,2
20241230,101300,15111390,6730,6730,6730,6730,0
20241230,101200,15111390,6730,6730,6730,6730,0
20241230,101100,15111390,6730,6730,6730,6730,0
20241230,101000,15111390,6730,6730,6730,6730,0
20241230,100900,15111390,6730,6730,6730,6730,1
20241230,100800,15104660,6730,6730,6730,6730,0
20241230,100700,15104660,6730,6730,6730,6730,1
20241230,100600,15097930,6730,6730,6730,6730,0
20241230,100500,15097930,6730,6730,6730,6730,0
20241230,100400,15097930,6730,6730,6730,6730,0
20241230,100300,15097930,6730,6730,6730,6730,1
20241230,100200,15091200,6740,6740,6740,6740,14
20241230,100100,14996840,6720,6720,6720,6720,0
20241230,100000,14996840,6720,6720,6720,6720,0
20241230,095900,14996840,6720,6720,6720,6720,1
20241230,095800,14990120,6720,6720,6720,6720,1
20241230,095700,14983400,6740,6740,6740,6740,0
20241230,095600,14983400,6740,6740,6740,6740,0
20241230,095500,14983400,6740,6740,6740,6740,0
20241230,095400,14983400,6740,6740,6740,6740,0
20241230,095300,14983400,6740,6740,6740,6740,0
20241230,095200,14983400,6740,6740,6740,6740,0
20241230,095100,14983400,6740,6740,6740,6740,0
20241230,095000,14983400,6740,6740,6740,6740,0
20241230,094900,14983400,6740,6740,6740,6740,0
20241230,094800,14983400,6740,6740,6740,6740,0
20241230,094700,14983400,6740,6740,6740,6740,0
20241230,094600,14983400,6740,6740,6740,6740,0
20241230,094500,14983400,6740,6740,6740,6740,0
20241230,094400,14983400,6740,6740,6740,6740,0
20241230,094300,14983400,6740,6740,6740,6740,5
20241230,094200,14949700,6740,6740,6740,6740,0
20241230,094100,14949700,6740,6740,6740,6740,0
20241230,094000,14949700,6740,6740,6740,6740,0
20241230,093900,14949700,6740,6740,6740,6740,1
20241230,093800,14942960,6750,6750,6750,6750,0
20241230,093700,14942960,6750,6720,6750,6720,18
20241230,093600,14821970,6720,6720,6720,6720,0
20241230,093500,14821970,6720,6720,6720,6720,11
20241230,093400,14748050,6720,6720,6720,6720,0
20241230,093300,14748050,6720,6720,6720,6720,0
20241230,093200,14748050,6720,6720,6720,6720,0
20241230,093100,14748050,6720,6720,6720,6720,306
20241230,093000,12691730,6720,6720,6720,6720,1
20241230,092900,12685010,6720,6720,6720,6720,0
20241230,092800,12685010,6720,6720,6720,6720,0
20241230,092700,12685010,6720,6720,6720,6720,0
20241230,092600,12685010,6720,6720,6720,6720,0
20241230,092500,12685010,6720,6720,6720,6720,0
20241230,092400,12685010,6720,6720,6720,6720,0
20241230,092300,12685010,6720,6720,6720,6720,0
20241230,092200,12685010,6720,6720,6720,6720,1
20241230,092100,12678290,6720,6720,6720,6720,0
20241230,092000,12678290,6720,6720,6720,6720,0
20241230,091900,12678290,6720,6720,6720,6720,0
20241230,091800,12678290,6720,6720,6720,6720,145
20241230,091700,11703890,6750,6750,6750,6750,0
20241230,091600,11703890,6750,6750,6750,6750,0
20241230,091500,11703890,6750,6750,6750,6750,0
20241230,091400,11703890,6750,6750,6750,6750,0
20241230,091300,11703890,6750,6750,6750,6750,0
20241230,091200,11703890,6750,6750,6750,6750,0
20241230,091100,11703890,6750,6750,6750,6750,0
20241230,091000,11703890,6750,6730,6750,6610,225
20241230,090900,10199980,6730,6730,6730,6730,0
20241230,090800,10199980,6730,6730,6730,6730,1
20241230,090700,10193250,6700,6700,6700,6700,28
20241230,090600,10005650,6700,6700,6700,6700,0
20241230,090500,10005650,6700,6700,6700,6700,0
20241230,090400,10005650,6700,6700,6700,6700,0
20241230,090300,10005650,6700,6700,6700,6700,1
20241230,090200,9998950,6680,6700,6700,6680,11
20241230,090100,9925450,6710,6720,6720,6710,1475
20241230,090000,13460,6730,6730,6730,6730,2