272110/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,210100,1049895770,13550,13550,13550,13550,625
20241230,210000,1049895770,13550,13550,13550,13550,0
20241230,205900,1049895770,13550,13550,13550,13550,0
20241230,205800,1049895770,13550,13550,13550,13550,0
20241230,205700,1049895770,13550,13550,13550,13550,0
20241230,205600,1049895770,13550,13550,13550,13550,0
20241230,205500,1049895770,13550,13550,13550,13550,0
20241230,205400,1049895770,13550,13550,13550,13550,0
20241230,205300,1049895770,13550,13550,13550,13550,0
20241230,205200,1049895770,13550,13550,13550,13550,0
20241230,205100,1049895770,13550,13550,13550,13550,0
20241230,205000,1049895770,13550,13550,13550,13550,0
20241230,204900,1049895770,13550,13550,13550,13550,0
20241230,204800,1049895770,13550,13550,13550,13550,0
20241230,204700,1049895770,13550,13550,13550,13550,0
20241230,204600,1049895770,13550,13550,13550,13550,0
20241230,204500,1049895770,13550,13550,13550,13550,0
20241230,204400,1049895770,13550,13550,13550,13550,0
20241230,204300,1049895770,13550,13550,13550,13550,0
20241230,204200,1049895770,13550,13550,13550,13550,0
20241230,204100,1049895770,13550,13550,13550,13550,0
20241230,204000,1049895770,13550,13550,13550,13550,0
20241230,203900,1049895770,13550,13550,13550,13550,0
20241230,203800,1049895770,13550,13550,13550,13550,0
20241230,203700,1049895770,13550,13550,13550,13550,0
20241230,203600,1049895770,13550,13550,13550,13550,0
20241230,203500,1049895770,13550,13550,13550,13550,0
20241230,203400,1049895770,13550,13550,13550,13550,0
20241230,203300,1049895770,13550,13550,13550,13550,0
20241230,203200,1049895770,13550,13550,13550,13550,0
20241230,203100,1049895770,13550,13550,13550,13550,625
20241230,203000,1049895770,13550,13550,13550,13550,0
20241230,202900,1049895770,13550,13550,13550,13550,0
20241230,202800,1049895770,13550,13550,13550,13550,0
20241230,202700,1049895770,13550,13550,13550,13550,0
20241230,202600,1049895770,13550,13550,13550,13550,0
20241230,202500,1049895770,13550,13550,13550,13550,0
20241230,202400,1049895770,13550,13550,13550,13550,0
20241230,202300,1049895770,13550,13550,13550,13550,0
20241230,202200,1049895770,13550,13550,13550,13550,0
20241230,202100,1049895770,13550,13550,13550,13550,0
20241230,202000,1049895770,13550,13550,13550,13550,0
20241230,201900,1049895770,13550,13550,13550,13550,0
20241230,201800,1049895770,13550,13550,13550,13550,0
20241230,201700,1049895770,13550,13550,13550,13550,0
20241230,201600,1049895770,13550,13550,13550,13550,0
20241230,201500,1049895770,13550,13550,13550,13550,0
20241230,201400,1049895770,13550,13550,13550,13550,0
20241230,201300,1049895770,13550,13550,13550,13550,0
20241230,201200,1049895770,13550,13550,13550,13550,0
20241230,201100,1049895770,13550,13550,13550,13550,0
20241230,201000,1049895770,13550,13550,13550,13550,0
20241230,200900,1049895770,13550,13550,13550,13550,0
20241230,200800,1049895770,13550,13550,13550,13550,0
20241230,200700,1049895770,13550,13550,13550,13550,0
20241230,200600,1049895770,13550,13550,13550,13550,0
20241230,200500,1049895770,13550,13550,13550,13550,0
20241230,200400,1049895770,13550,13550,13550,13550,0
20241230,200300,1049895770,13550,13550,13550,13550,0
20241230,200200,1049895770,13550,13550,13550,13550,0
20241230,200100,1049895770,13550,13550,13550,13550,625
20241230,200000,1049895770,13550,13550,13550,13550,0
20241230,195900,1049895770,13550,13550,13550,13550,0
20241230,195800,1049895770,13550,13550,13550,13550,0
20241230,195700,1049895770,13550,13550,13550,13550,0
20241230,195600,1049895770,13550,13550,13550,13550,0
20241230,195500,1049895770,13550,13550,13550,13550,0
20241230,195400,1049895770,13550,13550,13550,13550,0
20241230,195300,1049895770,13550,13550,13550,13550,0
20241230,195200,1049895770,13550,13550,13550,13550,0
20241230,195100,1049895770,13550,13550,13550,13550,0
20241230,195000,1049895770,13550,13550,13550,13550,0
20241230,194900,1049895770,13550,13550,13550,13550,0
20241230,194800,1049895770,13550,13550,13550,13550,0
20241230,194700,1049895770,13550,13550,13550,13550,0
20241230,194600,1049895770,13550,13550,13550,13550,0
20241230,194500,1049895770,13550,13550,13550,13550,0
20241230,194400,1049895770,13550,13550,13550,13550,0
20241230,194300,1049895770,13550,13550,13550,13550,0
20241230,194200,1049895770,13550,13550,13550,13550,0
20241230,194100,1049895770,13550,13550,13550,13550,0
20241230,194000,1049895770,13550,13550,13550,13550,0
20241230,193900,1049895770,13550,13550,13550,13550,0
20241230,193800,1049895770,13550,13550,13550,13550,0
20241230,193700,1049895770,13550,13550,13550,13550,0
20241230,193600,1049895770,13550,13550,13550,13550,0
20241230,193500,1049895770,13550,13550,13550,13550,0
20241230,193400,1049895770,13550,13550,13550,13550,0
20241230,193300,1049895770,13550,13550,13550,13550,0
20241230,193200,1049895770,13550,13550,13550,13550,0
20241230,193100,1049895770,13550,13550,13550,13550,625
20241230,193000,1049895770,13550,13550,13550,13550,0
20241230,192900,1049895770,13550,13550,13550,13550,0
20241230,192800,1049895770,13550,13550,13550,13550,0
20241230,192700,1049895770,13550,13550,13550,13550,0
20241230,192600,1049895770,13550,13550,13550,13550,0
20241230,192500,1049895770,13550,13550,13550,13550,0
20241230,192400,1049895770,13550,13550,13550,13550,0
20241230,192300,1049895770,13550,13550,13550,13550,0
20241230,192200,1049895770,13550,13550,13550,13550,0
20241230,192100,1049895770,13550,13550,13550,13550,0
20241230,192000,1049895770,13550,13550,13550,13550,0
20241230,191900,1049895770,13550,13550,13550,13550,0
20241230,191800,1049895770,13550,13550,13550,13550,0
20241230,191700,1049895770,13550,13550,13550,13550,0
20241230,191600,1049895770,13550,13550,13550,13550,0
20241230,191500,1049895770,13550,13550,13550,13550,0
20241230,191400,1049895770,13550,13550,13550,13550,0
20241230,191300,1049895770,13550,13550,13550,13550,0
20241230,191200,1049895770,13550,13550,13550,13550,0
20241230,191100,1049895770,13550,13550,13550,13550,0
20241230,191000,1049895770,13550,13550,13550,13550,0
20241230,190900,1049895770,13550,13550,13550,13550,0
20241230,190800,1049895770,13550,13550,13550,13550,0
20241230,190700,1049895770,13550,13550,13550,13550,0
20241230,190600,1049895770,13550,13550,13550,13550,0
20241230,190500,1049895770,13550,13550,13550,13550,0
20241230,190400,1049895770,13550,13550,13550,13550,0
20241230,190300,1049895770,13550,13550,13550,13550,0
20241230,190200,1049895770,13550,13550,13550,13550,0
20241230,190100,1049895770,13550,13550,13550,13550,625
20241230,190000,1049895770,13550,13550,13550,13550,0
20241230,185900,1049895770,13550,13550,13550,13550,0
20241230,185800,1049895770,13550,13550,13550,13550,0
20241230,185700,1049895770,13550,13550,13550,13550,0
20241230,185600,1049895770,13550,13550,13550,13550,0
20241230,185500,1049895770,13550,13550,13550,13550,0
20241230,185400,1049895770,13550,13550,13550,13550,0
20241230,185300,1049895770,13550,13550,13550,13550,0
20241230,185200,1049895770,13550,13550,13550,13550,0
20241230,185100,1049895770,13550,13550,13550,13550,0
20241230,185000,1049895770,13550,13550,13550,13550,0
20241230,184900,1049895770,13550,13550,13550,13550,0
20241230,184800,1049895770,13550,13550,13550,13550,0
20241230,184700,1049895770,13550,13550,13550,13550,0
20241230,184600,1049895770,13550,13550,13550,13550,0
20241230,184500,1049895770,13550,13550,13550,13550,0
20241230,184400,1049895770,13550,13550,13550,13550,0
20241230,184300,1049895770,13550,13550,13550,13550,0
20241230,184200,1049895770,13550,13550,13550,13550,0
20241230,184100,1049895770,13550,13550,13550,13550,0
20241230,184000,1049895770,13550,13550,13550,13550,0
20241230,183900,1049895770,13550,13550,13550,13550,0
20241230,183800,1049895770,13550,13550,13550,13550,0
20241230,183700,1049895770,13550,13550,13550,13550,0
20241230,183600,1049895770,13550,13550,13550,13550,0
20241230,183500,1049895770,13550,13550,13550,13550,0
20241230,183400,1049895770,13550,13550,13550,13550,0
20241230,183300,1049895770,13550,13550,13550,13550,0
20241230,183200,1049895770,13550,13550,13550,13550,0
20241230,183100,1049895770,13550,13550,13550,13550,625
20241230,183000,1049895770,13550,13550,13550,13550,0
20241230,182900,1049895770,13550,13550,13550,13550,0
20241230,182800,1049895770,13550,13550,13550,13550,0
20241230,182700,1049895770,13550,13550,13550,13550,0
20241230,182600,1049895770,13550,13550,13550,13550,0
20241230,182500,1049895770,13550,13550,13550,13550,0
20241230,182400,1049895770,13550,13550,13550,13550,0
20241230,182300,1049895770,13550,13550,13550,13550,0
20241230,182200,1049895770,13550,13550,13550,13550,0
20241230,182100,1049895770,13550,13550,13550,13550,0
20241230,182000,1049895770,13550,13550,13550,13550,0
20241230,181900,1049895770,13550,13550,13550,13550,0
20241230,181800,1049895770,13550,13550,13550,13550,0
20241230,181700,1049895770,13550,13550,13550,13550,0
20241230,181600,1049895770,13550,13550,13550,13550,0
20241230,181500,1049895770,13550,13550,13550,13550,0
20241230,181400,1049895770,13550,13550,13550,13550,0
20241230,181300,1049895770,13550,13550,13550,13550,0
20241230,181200,1049895770,13550,13550,13550,13550,0
20241230,181100,1049895770,13550,13550,13550,13550,0
20241230,181000,1049895770,13550,13550,13550,13550,0
20241230,180900,1049895770,13550,13550,13550,13550,0
20241230,180800,1049895770,13550,13550,13550,13550,0
20241230,180700,1049895770,13550,13550,13550,13550,0
20241230,180600,1049895770,13550,13550,13550,13550,0
20241230,180500,1049895770,13550,13550,13550,13550,0
20241230,180400,1049895770,13550,13550,13550,13550,0
20241230,180300,1049895770,13550,13550,13550,13550,0
20241230,180200,1049895770,13550,13550,13550,13550,0
20241230,180100,1049895770,13550,13550,13550,13550,625
20241230,180000,1049895770,13550,13550,13550,13550,0
20241230,175900,1049895770,13550,13550,13550,13550,0
20241230,175800,1049895770,13550,13550,13550,13550,0
20241230,175700,1049895770,13550,13550,13550,13550,0
20241230,175600,1049895770,13550,13550,13550,13550,0
20241230,175500,1049895770,13550,13550,13550,13550,0
20241230,175400,1049895770,13550,13550,13550,13550,0
20241230,175300,1049895770,13550,13550,13550,13550,0
20241230,175200,1049895770,13550,13550,13550,13550,0
20241230,175100,1049895770,13550,13550,13550,13550,0
20241230,175000,1049895770,13550,13550,13550,13550,0
20241230,174900,1049895770,13550,13550,13550,13550,0
20241230,174800,1049895770,13550,13550,13550,13550,0
20241230,174700,1049895770,13550,13550,13550,13550,0
20241230,174600,1049895770,13550,13550,13550,13550,0
20241230,174500,1049895770,13550,13550,13550,13550,0
20241230,174400,1049895770,13550,13550,13550,13550,0
20241230,174300,1049895770,13550,13550,13550,13550,0
20241230,174200,1049895770,13550,13550,13550,13550,0
20241230,174100,1049895770,13550,13550,13550,13550,0
20241230,174000,1049895770,13550,13550,13550,13550,0
20241230,173900,1049895770,13550,13550,13550,13550,0
20241230,173800,1049895770,13550,13550,13550,13550,0
20241230,173700,1049895770,13550,13550,13550,13550,0
20241230,173600,1049895770,13550,13550,13550,13550,0
20241230,173500,1049895770,13550,13550,13550,13550,0
20241230,173400,1049895770,13550,13550,13550,13550,0
20241230,173300,1049895770,13550,13550,13550,13550,0
20241230,173200,1049895770,13550,13550,13550,13550,0
20241230,173100,1049895770,13550,13550,13550,13550,625
20241230,173000,1049895770,13550,13550,13550,13550,0
20241230,172900,1049895770,13550,13550,13550,13550,0
20241230,172800,1049895770,13550,13550,13550,13550,0
20241230,172700,1049895770,13550,13550,13550,13550,0
20241230,172600,1049895770,13550,13550,13550,13550,0
20241230,172500,1049895770,13550,13550,13550,13550,0
20241230,172400,1049895770,13550,13550,13550,13550,0
20241230,172300,1049895770,13550,13550,13550,13550,0
20241230,172200,1049895770,13550,13550,13550,13550,0
20241230,172100,1049895770,13550,13550,13550,13550,0
20241230,172000,1049895770,13550,13550,13550,13550,0
20241230,171900,1049895770,13550,13550,13550,13550,0
20241230,171800,1049895770,13550,13550,13550,13550,0
20241230,171700,1049895770,13550,13550,13550,13550,0
20241230,171600,1049895770,13550,13550,13550,13550,0
20241230,171500,1049895770,13550,13550,13550,13550,0
20241230,171400,1049895770,13550,13550,13550,13550,0
20241230,171300,1049895770,13550,13550,13550,13550,0
20241230,171200,1049895770,13550,13550,13550,13550,0
20241230,171100,1049895770,13550,13550,13550,13550,0
20241230,171000,1049895770,13550,13550,13550,13550,0
20241230,170900,1049895770,13550,13550,13550,13550,0
20241230,170800,1049895770,13550,13550,13550,13550,0
20241230,170700,1049895770,13550,13550,13550,13550,0
20241230,170600,1049895770,13550,13550,13550,13550,0
20241230,170500,1049895770,13550,13550,13550,13550,0
20241230,170400,1049895770,13550,13550,13550,13550,0
20241230,170300,1049895770,13550,13550,13550,13550,0
20241230,170200,1049895770,13550,13550,13550,13550,0
20241230,170100,1049895770,13550,13550,13550,13550,625
20241230,170000,1049895770,13550,13550,13550,13550,0
20241230,165900,1049895770,13550,13550,13550,13550,0
20241230,165800,1049895770,13550,13550,13550,13550,0
20241230,165700,1049895770,13550,13550,13550,13550,0
20241230,165600,1049895770,13550,13550,13550,13550,0
20241230,165500,1049895770,13550,13550,13550,13550,0
20241230,165400,1049895770,13550,13550,13550,13550,0
20241230,165300,1049895770,13550,13550,13550,13550,0
20241230,165200,1049895770,13550,13550,13550,13550,0
20241230,165100,1049895770,13550,13550,13550,13550,0
20241230,165000,1049895770,13550,13550,13550,13550,0
20241230,164900,1049895770,13550,13550,13550,13550,0
20241230,164800,1049895770,13550,13550,13550,13550,0
20241230,164700,1049895770,13550,13550,13550,13550,0
20241230,164600,1049895770,13550,13550,13550,13550,0
20241230,164500,1049895770,13550,13550,13550,13550,0
20241230,164400,1049895770,13550,13550,13550,13550,0
20241230,164300,1049895770,13550,13550,13550,13550,0
20241230,164200,1049895770,13550,13550,13550,13550,0
20241230,164100,1049895770,13550,13550,13550,13550,0
20241230,164000,1049895770,13550,13550,13550,13550,0
20241230,163900,1049895770,13550,13550,13550,13550,0
20241230,163800,1049895770,13550,13550,13550,13550,0
20241230,163700,1049895770,13550,13550,13550,13550,0
20241230,163600,1049895770,13550,13550,13550,13550,0
20241230,163500,1049895770,13550,13550,13550,13550,0
20241230,163400,1049895770,13550,13550,13550,13550,0
20241230,163300,1049895770,13550,13550,13550,13550,0
20241230,163200,1049895770,13550,13550,13550,13550,0
20241230,163100,1049895770,13550,13550,13550,13550,625
20241230,163000,1049895770,13550,13550,13550,13550,0
20241230,162900,1049895770,13550,13550,13550,13550,0
20241230,162800,1049895770,13550,13550,13550,13550,0
20241230,162700,1049895770,13550,13550,13550,13550,0
20241230,162600,1049895770,13550,13550,13550,13550,0
20241230,162500,1049895770,13550,13550,13550,13550,0
20241230,162400,1049895770,13550,13550,13550,13550,0
20241230,162300,1049895770,13550,13550,13550,13550,0
20241230,162200,1049895770,13550,13550,13550,13550,0
20241230,162100,1049895770,13550,13550,13550,13550,0
20241230,162000,1049895770,13550,13550,13550,13550,0
20241230,161900,1049895770,13550,13550,13550,13550,0
20241230,161800,1049895770,13550,13550,13550,13550,0
20241230,161700,1049895770,13550,13550,13550,13550,0
20241230,161600,1049895770,13550,13550,13550,13550,0
20241230,161500,1049895770,13550,13550,13550,13550,0
20241230,161400,1049895770,13550,13550,13550,13550,0
20241230,161300,1049895770,13550,13550,13550,13550,0
20241230,161200,1049895770,13550,13550,13550,13550,0
20241230,161100,1049895770,13550,13550,13550,13550,0
20241230,161000,1049895770,13550,13550,13550,13550,0
20241230,160900,1049895770,13550,13550,13550,13550,0
20241230,160800,1049895770,13550,13550,13550,13550,0
20241230,160700,1049895770,13550,13550,13550,13550,0
20241230,160600,1049895770,13550,13550,13550,13550,0
20241230,160500,1049895770,13550,13550,13550,13550,0
20241230,160400,1049895770,13550,13550,13550,13550,0
20241230,160300,1049895770,13550,13550,13550,13550,0
20241230,160200,1049895770,13550,13550,13550,13550,0
20241230,160100,1049895770,13550,13550,13550,13550,625
20241230,160000,1049895770,13550,13550,13550,13550,0
20241230,155900,1049895770,13550,13550,13550,13550,0
20241230,155800,1049895770,13550,13550,13550,13550,0
20241230,155700,1049895770,13550,13550,13550,13550,0
20241230,155600,1049895770,13550,13550,13550,13550,0
20241230,155500,1049895770,13550,13550,13550,13550,0
20241230,155400,1049895770,13550,13550,13550,13550,0
20241230,155300,1049895770,13550,13550,13550,13550,0
20241230,155200,1049895770,13550,13550,13550,13550,0
20241230,155100,1049895770,13550,13550,13550,13550,0
20241230,155000,1049895770,13550,13550,13550,13550,0
20241230,154900,1049895770,13550,13550,13550,13550,0
20241230,154800,1049895770,13550,13550,13550,13550,0
20241230,154700,1049895770,13550,13550,13550,13550,0
20241230,154600,1049895770,13550,13550,13550,13550,0
20241230,154500,1049895770,13550,13550,13550,13550,0
20241230,154400,1049895770,13550,13550,13550,13550,0
20241230,154300,1049895770,13550,13550,13550,13550,0
20241230,154200,1049895770,13550,13550,13550,13550,0
20241230,154100,1049895770,13550,13550,13550,13550,0
20241230,154000,1049895770,13550,13550,13550,13550,0
20241230,153900,1049895770,13550,13550,13550,13550,0
20241230,153800,1049895770,13550,13550,13550,13550,0
20241230,153700,1049895770,13550,13550,13550,13550,0
20241230,153600,1049895770,13550,13550,13550,13550,0
20241230,153500,1049895770,13550,13550,13550,13550,0
20241230,153400,1049895770,13550,13550,13550,13550,0
20241230,153300,1049895770,13550,13550,13550,13550,0
20241230,153200,1049895770,13550,13550,13550,13550,0
20241230,153100,1049895770,13550,13550,13550,13550,625
20241230,153000,1049895770,13550,13550,13550,13550,625
20241230,152900,1041427020,13610,13610,13610,13610,0
20241230,152800,1041427020,13610,13610,13610,13610,0
20241230,152700,1041427020,13610,13610,13610,13610,0
20241230,152600,1041427020,13610,13610,13610,13610,0
20241230,152500,1041427020,13610,13610,13610,13610,0
20241230,152400,1041427020,13610,13610,13610,13610,0
20241230,152300,1041427020,13610,13610,13610,13610,0
20241230,152200,1041427020,13610,13610,13610,13610,0
20241230,152100,1041427020,13610,13610,13610,13610,0
20241230,152000,1041427020,13610,13610,13610,13610,0
20241230,151900,1041427020,13610,13600,13610,13600,117
20241230,151800,1039834850,13620,13630,13630,13530,113
20241230,151700,1038295470,13530,13640,13640,13530,320
20241230,151600,1033952600,13650,13620,13650,13530,217
20241230,151500,1031000780,13540,13620,13650,13540,321
20241230,151400,1026639770,13540,13630,13640,13540,244
20241230,151300,1023321390,13530,13630,13650,13510,503
20241230,151200,1016491730,13570,13610,13630,13570,228
20241230,151100,1013390430,13520,13630,13640,13520,277
20241230,151000,1009629390,13570,13620,13630,13570,215
20241230,150900,1006705920,13570,13570,13640,13570,218
20241230,150800,1003744020,13640,13590,13650,13560,135
20241230,150700,1001909280,13490,13530,13570,13490,496
20241230,150600,995195740,13530,13450,13530,13450,270
20241230,150500,991553590,13450,13460,13510,13450,255
20241230,150400,988117760,13460,13520,13520,13460,116
20241230,150300,986553340,13460,13510,13520,13450,288
20241230,150200,982671100,13440,13510,13520,13440,191
20241230,150100,980096740,13510,13520,13520,13440,457
20241230,150000,973928290,13480,13440,13490,13440,679
20241230,145900,964789460,13420,13470,13470,13420,168
20241230,145800,962534660,13420,13420,13420,13420,84
20241230,145700,961407380,13420,13430,13430,13420,206
20241230,145600,958641940,13430,13430,13430,13430,99
20241230,145500,957312370,13470,13430,13500,13430,688
20241230,145400,948040500,13490,13430,13490,13430,101
20241230,145300,946683890,13430,13490,13490,13430,372
20241230,145200,941681730,13430,13430,13430,13430,67
20241230,145100,940781920,13470,13470,13470,13470,161
20241230,145000,938613250,13510,13500,13510,13470,224
20241230,144900,935592090,13490,13420,13490,13420,465
20241230,144800,929333380,13430,13430,13430,13430,78
20241230,144700,928285840,13430,13480,13480,13430,263
20241230,144600,924748650,13470,13460,13470,13430,862
20241230,144500,913147660,13430,13440,13470,13430,176
20241230,144400,910782880,13440,13450,13450,13440,172
20241230,144300,908469760,13450,13450,13480,13450,414
20241230,144200,902896360,13460,13460,13460,13460,101
20241230,144100,901536900,13460,13460,13500,13460,167
20241230,144000,899288920,13460,13500,13500,13460,86
20241230,143900,898130240,13460,13460,13500,13460,341
20241230,143800,893533190,13460,13470,13500,13460,540
20241230,143700,886253270,13440,13430,13480,13420,452
20241230,143600,880169460,13460,13450,13470,13420,367
20241230,143500,875233100,13420,13440,13450,13420,198
20241230,143400,872572900,13410,13410,13430,13400,428
20241230,143300,866831390,13400,13410,13410,13400,317
20241230,143200,862581170,13420,13420,13460,13420,123
20241230,143100,860929850,13420,13460,13460,13420,100
20241230,143000,859587730,13450,13450,13470,13450,260
20241230,142900,856089390,13420,13420,13420,13420,79
20241230,142800,855029210,13410,13430,13470,13410,786
20241230,142700,844461590,13410,13520,13520,13410,2090
20241230,142600,816334520,13530,13550,13550,13530,362
20241230,142500,811430220,13570,13560,13570,13550,191
20241230,142400,808839960,13550,13630,13630,13550,1568
20241230,142300,787514470,13630,13660,13660,13630,253
20241230,142200,784062440,13650,13650,13670,13650,220
20241230,142100,781058340,13650,13650,13650,13650,65
20241230,142000,780171090,13660,13710,13710,13660,278
20241230,141900,776364380,13720,13720,13750,13720,234
20241230,141800,773152760,13720,13780,13780,13720,604
20241230,141700,764841760,13800,13780,13810,13780,321
20241230,141600,760413220,13770,13880,13880,13770,419
20241230,141500,754615760,13970,13970,13970,13970,0
20241230,141400,754615760,13970,13970,13970,13970,4
20241230,141300,754559880,13940,13940,13940,13940,0
20241230,141200,754559880,13940,13940,13940,13940,0
20241230,141100,754559880,13940,13940,13940,13940,0
20241230,141000,754559880,13940,13940,13940,13940,0
20241230,140900,754559880,13940,13940,13940,13940,3
20241230,140800,754518060,13940,13940,13940,13940,0
20241230,140700,754518060,13940,13940,13940,13940,1
20241230,140600,754504120,13920,13920,13920,13920,0
20241230,140500,754504120,13920,13970,13970,13920,2047
20241230,140400,725908530,13970,13970,13970,13970,0
20241230,140300,725908530,13970,13970,13970,13970,0
20241230,140200,725908530,13970,13970,13970,13970,1
20241230,140100,725894560,13950,13950,13950,13950,7
20241230,140000,725796910,13970,13970,13970,13970,3
20241230,135900,725755000,13910,13910,13910,13910,0
20241230,135800,725755000,13910,13910,13910,13910,1
20241230,135700,725741090,13970,13970,13970,13970,0
20241230,135600,725741090,13970,13970,13970,13970,4
20241230,135500,725685210,13970,13970,13970,13970,0
20241230,135400,725685210,13970,13910,13970,13910,2
20241230,135300,725657330,13950,13950,13950,13950,0
20241230,135200,725657330,13950,13950,13950,13950,319
20241230,135100,721207280,13970,13970,13970,13970,4
20241230,135000,721151400,13970,13970,13970,13970,0
20241230,134900,721151400,13970,13970,13970,13970,18
20241230,134800,720899940,13970,13970,13970,13970,0
20241230,134700,720899940,13970,14090,14090,13970,394
20241230,134600,715390300,13990,13990,13990,13990,16
20241230,134500,715166460,14090,13980,14090,13960,147
20241230,134400,713104890,13940,13910,13940,13910,375
20241230,134300,707882340,13940,13940,13940,13940,0
20241230,134200,707882340,13940,13940,13940,13940,4
20241230,134100,707826580,13910,13910,13910,13910,11
20241230,134000,707673570,13910,13930,13930,13910,31
20241230,133900,707242300,13930,14040,14050,13930,1662
20241230,133800,684012350,14000,14000,14000,14000,9
20241230,133700,683886350,14000,14000,14000,14000,2
20241230,133600,683858350,13970,13970,13970,13970,0
20241230,133500,683858350,13970,13970,13970,13970,6
20241230,133400,683774530,13970,13970,13970,13970,0
20241230,133300,683774530,13970,14030,14030,13970,121
20241230,133200,682083920,13970,14000,14000,13970,661
20241230,133100,672839720,14040,14010,14040,14000,1214
20241230,133000,655823610,14010,14010,14010,14010,0
20241230,132900,655823610,14010,13950,14010,13950,432
20241230,132800,649774180,13930,13930,13930,13930,1
20241230,132700,649760250,13910,13930,13930,13910,27
20241230,132600,649384460,13930,13930,13930,13930,9
20241230,132500,649259090,13920,13870,13920,13870,259
20241230,132400,645662940,13860,13860,13860,13860,5
20241230,132300,645593640,13790,13770,13790,13770,91
20241230,132200,644339370,13770,13780,13780,13770,8
20241230,132100,644229160,13890,13890,13890,13890,1
20241230,132000,644215270,13840,13770,13840,13770,1149
20241230,131900,628337330,13720,13720,13720,13720,2
20241230,131800,628309890,13690,13690,13690,13690,0
20241230,131700,628309890,13690,13690,13690,13690,0
20241230,131600,628309890,13690,13690,13690,13690,0
20241230,131500,628309890,13690,13760,13760,13690,15
20241230,131400,628104330,13690,13690,13690,13690,11
20241230,131300,627953740,13770,13770,13770,13770,0
20241230,131200,627953740,13770,13770,13770,13770,10
20241230,131100,627816040,13770,13770,13770,13770,4
20241230,131000,627760960,13630,13740,13740,13610,2015
20241230,130900,600212170,13710,13710,13710,13710,0
20241230,130800,600212170,13710,13690,13710,13690,1470
20241230,130700,580067530,13700,13700,13700,13700,0
20241230,130600,580067530,13700,13700,13700,13700,4
20241230,130500,580012730,13700,13700,13700,13700,0
20241230,130400,580012730,13700,13700,13700,13700,0
20241230,130300,580012730,13700,13700,13700,13700,0
20241230,130200,580012730,13700,13700,13700,13700,3
20241230,130100,579971630,13700,13700,13700,13700,0
20241230,130000,579971630,13700,13700,13700,13700,0
20241230,125900,579971630,13700,13700,13700,13700,0
20241230,125800,579971630,13700,13700,13700,13700,101
20241230,125700,578587930,13700,13700,13700,13700,4
20241230,125600,578533130,13630,13630,13630,13630,0
20241230,125500,578533130,13630,13630,13630,13630,0
20241230,125400,578533130,13630,13630,13630,13630,0
20241230,125300,578533130,13630,13700,13700,13630,51
20241230,125200,577837790,13620,13620,13620,13620,0
20241230,125100,577837790,13620,13620,13620,13620,0
20241230,125000,577837790,13620,13620,13620,13620,0
20241230,124900,577837790,13620,13630,13630,13620,175
20241230,124800,575454070,13690,13690,13690,13690,4
20241230,124700,575399310,13700,13700,13700,13700,0
20241230,124600,575399310,13700,13700,13700,13700,0
20241230,124500,575399310,13700,13700,13700,13700,0
20241230,124400,575399310,13700,13700,13700,13700,4
20241230,124300,575344510,13620,13620,13620,13620,0
20241230,124200,575344510,13620,13620,13620,13620,0
20241230,124100,575344510,13620,13620,13620,13620,50
20241230,124000,574663510,13620,13640,13640,13620,1005
20241230,123900,560971860,13700,13700,13700,13700,3
20241230,123800,560930760,13700,13700,13700,13700,0
20241230,123700,560930760,13700,13700,13700,13700,0
20241230,123600,560930760,13700,13700,13700,13700,0
20241230,123500,560930760,13700,13700,13700,13700,4
20241230,123400,560875960,13640,13640,13640,13640,0
20241230,123300,560875960,13640,13640,13640,13640,0
20241230,123200,560875960,13640,13640,13640,13640,0
20241230,123100,560875960,13640,13640,13640,13640,7
20241230,123000,560780480,13700,13700,13700,13640,409
20241230,122900,555189420,13700,13700,13700,13700,0
20241230,122800,555189420,13700,13700,13700,13700,0
20241230,122700,555189420,13700,13700,13700,13700,0
20241230,122600,555189420,13700,13700,13700,13700,4
20241230,122500,555134620,13650,13650,13650,13650,0
20241230,122400,555134620,13650,13650,13650,13650,1
20241230,122300,555120970,13640,13650,13650,13640,101
20241230,122200,553742330,13650,13650,13650,13640,112
20241230,122100,552213540,13700,13660,13700,13650,528
20241230,122000,545006130,13680,13670,13680,13670,33
20241230,121900,544554920,13670,13670,13670,13660,48
20241230,121800,543898770,13670,13740,13740,13670,386
20241230,121700,538607930,13770,13770,13770,13770,3
20241230,121600,538566620,13730,13840,13840,13730,1793
20241230,121500,513863080,13840,13890,13890,13830,235
20241230,121400,510611510,13890,13890,13890,13890,0
20241230,121300,510611510,13890,13890,13890,13890,0
20241230,121200,510611510,13890,13850,13890,13850,11
20241230,121100,510459120,13890,13890,13890,13890,0
20241230,121000,510459120,13890,13890,13890,13890,0
20241230,120900,510459120,13890,13890,13890,13890,0
20241230,120800,510459120,13890,13850,13890,13850,35
20241230,120700,509974250,13880,13880,13880,13880,0
20241230,120600,509974250,13880,13880,13880,13880,0
20241230,120500,509974250,13880,13880,13880,13880,0
20241230,120400,509974250,13880,13940,13940,13880,35
20241230,120300,509487910,13950,13950,13950,13950,0
20241230,120200,509487910,13950,13950,13950,13950,0
20241230,120100,509487910,13950,13950,13950,13950,0
20241230,120000,509487910,13950,13950,13950,13950,0
20241230,115900,509487910,13950,13950,13950,13950,4
20241230,115800,509432110,13950,13950,13950,13950,0
20241230,115700,509432110,13950,13950,13950,13950,0
20241230,115600,509432110,13950,13950,13950,13950,0
20241230,115500,509432110,13950,13950,13950,13950,3
20241230,115400,509390260,13950,13950,13950,13950,0
20241230,115300,509390260,13950,13950,13950,13950,0
20241230,115200,509390260,13950,13950,13950,13950,0
20241230,115100,509390260,13950,13950,13950,13950,0
20241230,115000,509390260,13950,13950,13950,13950,4
20241230,114900,509334460,13950,13950,13950,13950,8
20241230,114800,509222860,13950,13950,13950,13950,0
20241230,114700,509222860,13950,13950,13950,13950,0
20241230,114600,509222860,13950,13950,13950,13950,4
20241230,114500,509167060,13950,13950,13950,13950,0
20241230,114400,509167060,13950,13950,13950,13950,0
20241230,114300,509167060,13950,13950,13950,13950,0
20241230,114200,509167060,13950,13950,13950,13950,0
20241230,114100,509167060,13950,13950,13950,13950,3
20241230,114000,509125210,13890,13890,13890,13890,0
20241230,113900,509125210,13890,13890,13890,13890,0
20241230,113800,509125210,13890,13890,13890,13890,0
20241230,113700,509125210,13890,13980,13980,13890,5
20241230,113600,509055400,13960,13960,13960,13960,0
20241230,113500,509055400,13960,13960,13960,13960,0
20241230,113400,509055400,13960,13960,13960,13960,0
20241230,113300,509055400,13960,13960,13960,13960,102
20241230,113200,507631480,13960,13960,13960,13960,3
20241230,113100,507589600,13950,13950,13950,13950,4
20241230,113000,507533800,13950,13950,13950,13950,7
20241230,112900,507436150,13960,13960,13960,13960,0
20241230,112800,507436150,13960,14010,14010,13950,109
20241230,112700,505910320,14010,14010,14010,14010,1
20241230,112600,505896310,13960,14000,14000,13950,211
20241230,112500,502946840,13950,13950,13950,13950,0
20241230,112400,502946840,13950,13950,13950,13950,9
20241230,112300,502821290,14000,14000,14000,14000,4
20241230,112200,502765290,14010,14010,14010,14010,0
20241230,112100,502765290,14010,14010,14010,14010,0
20241230,112000,502765290,14010,14010,14010,14010,0
20241230,111900,502765290,14010,14010,14010,14010,3
20241230,111800,502723260,13980,13980,13980,13980,11
20241230,111700,502569480,13980,14010,14010,13980,228
20241230,111600,499379120,14010,14000,14010,14000,23
20241230,111500,499056960,14000,13990,14000,13990,100
20241230,111400,497657950,13990,13950,13990,13950,351
20241230,111300,492749760,13950,13950,13950,13950,1
20241230,111200,492735810,13940,13940,13940,13940,65
20241230,111100,491829710,13930,13930,13930,13930,32
20241230,111000,491383950,13890,13930,13940,13890,119
20241230,110900,489729060,13890,13930,13930,13890,67
20241230,110800,488795790,13890,13890,13890,13890,0
20241230,110700,488795790,13890,13900,13900,13890,42
20241230,110600,488212010,13900,13900,13900,13900,0
20241230,110500,488212010,13900,13880,13900,13880,5
20241230,110400,488142530,13880,13880,13880,13880,10
20241230,110300,488003730,13900,13900,13900,13900,2
20241230,110200,487975930,13900,13900,13900,13900,0
20241230,110100,487975930,13900,13900,13900,13900,4
20241230,110000,487920330,13880,13880,13880,13880,0
20241230,105900,487920330,13880,13880,13880,13880,1
20241230,105800,487906450,13880,13890,13890,13880,98
20241230,105700,486546000,13880,13890,13890,13880,2
20241230,105600,486518230,13890,13890,13890,13890,42
20241230,105500,485934850,13810,13870,13880,13810,89
20241230,105400,484699610,13870,13870,13870,13870,0
20241230,105300,484699610,13870,13870,13870,13870,0
20241230,105200,484699610,13870,13790,13870,13790,13
20241230,105100,484520020,13800,13800,13800,13800,0
20241230,105000,484520020,13800,13800,13800,13800,0
20241230,104900,484520020,13800,13880,13880,13800,255
20241230,104800,480996620,13800,13800,13800,13800,4
20241230,104700,480941420,13800,13880,13880,13800,40
20241230,104600,480389180,13800,13800,13800,13800,0
20241230,104500,480389180,13800,13820,13820,13800,200
20241230,104400,477628010,13820,13860,13940,13820,1528
20241230,104300,456365350,13850,13850,13850,13850,3
20241230,104200,456323800,13850,13850,13850,13850,99
20241230,104100,454952650,13830,13850,13850,13830,319
20241230,104000,450534720,13850,13870,13870,13850,419
20241230,103900,444727140,13940,13940,13940,13940,30
20241230,103800,444308940,13940,13940,13940,13940,4
20241230,103700,444253180,13870,13870,13870,13870,0
20241230,103600,444253180,13870,13870,13870,13870,0
20241230,103500,444253180,13870,13880,13880,13870,428
20241230,103400,438315770,13900,14000,14000,13900,525
20241230,103300,431013620,14000,14000,14000,14000,0
20241230,103200,431013620,14000,13970,14000,13970,1344
20241230,103100,412198370,14000,14000,14000,14000,0
20241230,103000,412198370,14000,14000,14000,14000,58
20241230,102900,411386370,14040,14040,14040,14040,4
20241230,102800,411330210,14000,14000,14000,14000,0
20241230,102700,411330210,14000,14000,14000,14000,0
20241230,102600,411330210,14000,14040,14040,14000,2
20241230,102500,411302170,14000,14030,14030,14000,10
20241230,102400,411162080,14030,13950,14030,13950,63
20241230,102300,410280090,13950,13950,14000,13950,202
20241230,102200,407456580,13950,13950,13950,13950,0
20241230,102100,407456580,13950,13950,13950,13940,5
20241230,102000,407386850,13950,13940,13950,13940,29
20241230,101900,406982540,13920,13880,13920,13880,558
20241230,101800,399226060,13880,13910,13910,13880,110
20241230,101700,397697130,13910,13910,13910,13910,0
20241230,101600,397697130,13910,13910,13910,13900,226
20241230,101500,394553500,13920,13930,13930,13910,17
20241230,101400,394316980,13970,13990,13990,13970,107
20241230,101300,392820490,14050,14050,14050,14050,0
20241230,101200,392820490,14050,14110,14110,14050,455
20241230,101100,386409180,14150,14150,14150,14110,1124
20241230,101000,370512640,14140,14090,14140,14090,830
20241230,100900,358803840,14060,14060,14060,14060,121
20241230,100800,357102580,14060,14070,14120,14050,1502
20241230,100700,335934760,14070,14040,14080,14040,477
20241230,100600,329230590,14040,13950,14040,13950,671
20241230,100500,319831710,13940,13940,13940,13940,1
20241230,100400,319817770,13940,13940,13940,13940,1
20241230,100300,319803830,13930,13950,13950,13930,202
20241230,100200,316985970,13950,13950,13950,13950,3
20241230,100100,316944120,13930,13930,13950,13930,17
20241230,100000,316707210,13920,13920,13920,13920,55
20241230,095900,315941610,13890,13890,13890,13890,0
20241230,095800,315941610,13890,13910,13910,13890,240
20241230,095700,312606930,13890,13890,13890,13890,0
20241230,095600,312606930,13890,13900,13900,13890,20
20241230,095500,312328950,13890,13890,13900,13890,363
20241230,095400,307286870,13890,13890,13890,13890,7
20241230,095300,307189640,13890,13860,13890,13860,10
20241230,095200,307050890,13860,13860,13860,13860,1
20241230,095100,307037030,13860,13900,13910,13860,259
20241230,095000,303439390,13910,13990,13990,13900,1232
20241230,094900,286239570,14000,14000,14000,14000,3
20241230,094800,286197570,13980,14020,14020,13980,447
20241230,094700,279935630,14020,13980,14030,13980,57
20241230,094600,279137080,13970,13950,13970,13950,136
20241230,094500,277238280,14010,13970,14010,13940,1227
20241230,094400,260073370,13970,13930,13970,13920,524
20241230,094300,252769670,13920,13970,14000,13920,578
20241230,094200,244678720,13910,13910,14000,13900,603
20241230,094100,236256760,13890,13900,13900,13890,167
20241230,094000,233935480,13890,13900,13910,13890,28
20241230,093900,233546270,13900,13890,13900,13870,160
20241230,093800,231324280,13900,13900,13900,13900,2
20241230,093700,231296480,13820,13810,13820,13810,2
20241230,093600,231268850,13780,13720,13970,13720,1504
20241230,093500,210490370,13720,13680,13720,13600,574
20241230,093400,202651880,13670,13680,13680,13670,21
20241230,093300,202364710,13680,13680,13680,13680,0
20241230,093200,202364710,13680,13710,13710,13600,196
20241230,093100,199689300,13720,13710,13720,13620,13
20241230,093000,199511210,13600,13610,13750,13570,207
20241230,092900,196686740,13610,13610,13610,13610,2
20241230,092800,196659520,13560,13560,13560,13560,5
20241230,092700,196591720,13570,13570,13570,13570,0
20241230,092600,196591720,13570,13570,13570,13560,107
20241230,092500,195139760,13570,13570,13570,13560,158
20241230,092400,192995740,13600,13590,13600,13590,6
20241230,092300,192914150,13560,13540,13560,13540,168
20241230,092200,190637860,13520,13530,13530,13520,21
20241230,092100,190353740,13540,13530,13540,13530,21
20241230,092000,190069540,13500,13510,13530,13500,175
20241230,091900,187706850,13510,13500,13520,13460,761
20241230,091800,177434770,13510,13610,13610,13510,312
20241230,091700,173211820,13610,13560,13610,13540,812
20241230,091600,162205050,13550,13640,13640,13550,354
20241230,091500,157393210,13650,13680,13680,13650,467
20241230,091400,151008910,13680,13760,13760,13680,2114
20241230,091300,122004990,13760,13750,13760,13750,58
20241230,091200,121207480,13740,13760,13760,13740,404
20241230,091100,115653650,13760,13760,13760,13760,46
20241230,091000,115020690,13750,13690,13750,13680,76
20241230,090900,113978310,13770,13770,13770,13770,0
20241230,090800,113978310,13770,13680,13770,13670,66
20241230,090700,113075520,13680,13720,13720,13680,1315
20241230,090600,95052570,13720,13780,13790,13720,678
20241230,090500,85709520,13780,13750,13780,13690,225
20241230,090400,82615320,13690,13570,13700,13570,473
20241230,090300,76160050,13670,13630,13670,13550,387
20241230,090200,70887930,13560,13600,13600,13460,1275
20241230,090100,53645580,13600,13850,13850,13600,2427
20241230,090000,20380780,13750,13750,13830,13750,1472