KissMeData/093370/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,200400,625372190,4975,4975,4975,4975,7835
20241230,200300,625372190,4975,4975,4975,4975,0
20241230,200200,625372190,4975,4975,4975,4975,0
20241230,200100,625372190,4975,4975,4975,4975,0
20241230,200000,625372190,4975,4975,4975,4975,0
20241230,195900,625372190,4975,4975,4975,4975,0
20241230,195800,625372190,4975,4975,4975,4975,0
20241230,195700,625372190,4975,4975,4975,4975,0
20241230,195600,625372190,4975,4975,4975,4975,0
20241230,195500,625372190,4975,4975,4975,4975,0
20241230,195400,625372190,4975,4975,4975,4975,0
20241230,195300,625372190,4975,4975,4975,4975,0
20241230,195200,625372190,4975,4975,4975,4975,0
20241230,195100,625372190,4975,4975,4975,4975,0
20241230,195000,625372190,4975,4975,4975,4975,0
20241230,194900,625372190,4975,4975,4975,4975,0
20241230,194800,625372190,4975,4975,4975,4975,0
20241230,194700,625372190,4975,4975,4975,4975,0
20241230,194600,625372190,4975,4975,4975,4975,0
20241230,194500,625372190,4975,4975,4975,4975,0
20241230,194400,625372190,4975,4975,4975,4975,0
20241230,194300,625372190,4975,4975,4975,4975,0
20241230,194200,625372190,4975,4975,4975,4975,0
20241230,194100,625372190,4975,4975,4975,4975,0
20241230,194000,625372190,4975,4975,4975,4975,0
20241230,193900,625372190,4975,4975,4975,4975,0
20241230,193800,625372190,4975,4975,4975,4975,0
20241230,193700,625372190,4975,4975,4975,4975,0
20241230,193600,625372190,4975,4975,4975,4975,0
20241230,193500,625372190,4975,4975,4975,4975,0
20241230,193400,625372190,4975,4975,4975,4975,7835
20241230,193300,625372190,4975,4975,4975,4975,0
20241230,193200,625372190,4975,4975,4975,4975,0
20241230,193100,625372190,4975,4975,4975,4975,0
20241230,193000,625372190,4975,4975,4975,4975,0
20241230,192900,625372190,4975,4975,4975,4975,0
20241230,192800,625372190,4975,4975,4975,4975,0
20241230,192700,625372190,4975,4975,4975,4975,0
20241230,192600,625372190,4975,4975,4975,4975,0
20241230,192500,625372190,4975,4975,4975,4975,0
20241230,192400,625372190,4975,4975,4975,4975,0
20241230,192300,625372190,4975,4975,4975,4975,0
20241230,192200,625372190,4975,4975,4975,4975,0
20241230,192100,625372190,4975,4975,4975,4975,0
20241230,192000,625372190,4975,4975,4975,4975,0
20241230,191900,625372190,4975,4975,4975,4975,0
20241230,191800,625372190,4975,4975,4975,4975,0
20241230,191700,625372190,4975,4975,4975,4975,0
20241230,191600,625372190,4975,4975,4975,4975,0
20241230,191500,625372190,4975,4975,4975,4975,0
20241230,191400,625372190,4975,4975,4975,4975,0
20241230,191300,625372190,4975,4975,4975,4975,0
20241230,191200,625372190,4975,4975,4975,4975,0
20241230,191100,625372190,4975,4975,4975,4975,0
20241230,191000,625372190,4975,4975,4975,4975,0
20241230,190900,625372190,4975,4975,4975,4975,0
20241230,190800,625372190,4975,4975,4975,4975,0
20241230,190700,625372190,4975,4975,4975,4975,0
20241230,190600,625372190,4975,4975,4975,4975,0
20241230,190500,625372190,4975,4975,4975,4975,0
20241230,190400,625372190,4975,4975,4975,4975,7835
20241230,190300,625372190,4975,4975,4975,4975,0
20241230,190200,625372190,4975,4975,4975,4975,0
20241230,190100,625372190,4975,4975,4975,4975,0
20241230,190000,625372190,4975,4975,4975,4975,0
20241230,185900,625372190,4975,4975,4975,4975,0
20241230,185800,625372190,4975,4975,4975,4975,0
20241230,185700,625372190,4975,4975,4975,4975,0
20241230,185600,625372190,4975,4975,4975,4975,0
20241230,185500,625372190,4975,4975,4975,4975,0
20241230,185400,625372190,4975,4975,4975,4975,0
20241230,185300,625372190,4975,4975,4975,4975,0
20241230,185200,625372190,4975,4975,4975,4975,0
20241230,185100,625372190,4975,4975,4975,4975,0
20241230,185000,625372190,4975,4975,4975,4975,0
20241230,184900,625372190,4975,4975,4975,4975,0
20241230,184800,625372190,4975,4975,4975,4975,0
20241230,184700,625372190,4975,4975,4975,4975,0
20241230,184600,625372190,4975,4975,4975,4975,0
20241230,184500,625372190,4975,4975,4975,4975,0
20241230,184400,625372190,4975,4975,4975,4975,0
20241230,184300,625372190,4975,4975,4975,4975,0
20241230,184200,625372190,4975,4975,4975,4975,0
20241230,184100,625372190,4975,4975,4975,4975,0
20241230,184000,625372190,4975,4975,4975,4975,0
20241230,183900,625372190,4975,4975,4975,4975,0
20241230,183800,625372190,4975,4975,4975,4975,0
20241230,183700,625372190,4975,4975,4975,4975,0
20241230,183600,625372190,4975,4975,4975,4975,0
20241230,183500,625372190,4975,4975,4975,4975,0
20241230,183400,625372190,4975,4975,4975,4975,7835
20241230,183300,625372190,4975,4975,4975,4975,0
20241230,183200,625372190,4975,4975,4975,4975,0
20241230,183100,625372190,4975,4975,4975,4975,0
20241230,183000,625372190,4975,4975,4975,4975,0
20241230,182900,625372190,4975,4975,4975,4975,0
20241230,182800,625372190,4975,4975,4975,4975,0
20241230,182700,625372190,4975,4975,4975,4975,0
20241230,182600,625372190,4975,4975,4975,4975,0
20241230,182500,625372190,4975,4975,4975,4975,0
20241230,182400,625372190,4975,4975,4975,4975,0
20241230,182300,625372190,4975,4975,4975,4975,0
20241230,182200,625372190,4975,4975,4975,4975,0
20241230,182100,625372190,4975,4975,4975,4975,0
20241230,182000,625372190,4975,4975,4975,4975,0
20241230,181900,625372190,4975,4975,4975,4975,0
20241230,181800,625372190,4975,4975,4975,4975,0
20241230,181700,625372190,4975,4975,4975,4975,0
20241230,181600,625372190,4975,4975,4975,4975,0
20241230,181500,625372190,4975,4975,4975,4975,0
20241230,181400,625372190,4975,4975,4975,4975,0
20241230,181300,625372190,4975,4975,4975,4975,0
20241230,181200,625372190,4975,4975,4975,4975,0
20241230,181100,625372190,4975,4975,4975,4975,0
20241230,181000,625372190,4975,4975,4975,4975,0
20241230,180900,625372190,4975,4975,4975,4975,0
20241230,180800,625372190,4975,4975,4975,4975,0
20241230,180700,625372190,4975,4975,4975,4975,0
20241230,180600,625372190,4975,4975,4975,4975,0
20241230,180500,625372190,4975,4975,4975,4975,0
20241230,180400,625372190,4975,4975,4975,4975,7835
20241230,180300,625372190,4975,4975,4975,4975,0
20241230,180200,625372190,4975,4975,4975,4975,0
20241230,180100,625372190,4975,4975,4975,4975,0
20241230,180000,625372190,4975,4975,4975,4975,0
20241230,175900,625372190,4975,4975,4975,4975,0
20241230,175800,625372190,4975,4975,4975,4975,0
20241230,175700,625372190,4975,4975,4975,4975,0
20241230,175600,625372190,4975,4975,4975,4975,0
20241230,175500,625372190,4975,4975,4975,4975,0
20241230,175400,625372190,4975,4975,4975,4975,0
20241230,175300,625372190,4975,4975,4975,4975,0
20241230,175200,625372190,4975,4975,4975,4975,0
20241230,175100,625372190,4975,4975,4975,4975,0
20241230,175000,625372190,4975,4975,4975,4975,0
20241230,174900,625372190,4975,4975,4975,4975,0
20241230,174800,625372190,4975,4975,4975,4975,0
20241230,174700,625372190,4975,4975,4975,4975,0
20241230,174600,625372190,4975,4975,4975,4975,0
20241230,174500,625372190,4975,4975,4975,4975,0
20241230,174400,625372190,4975,4975,4975,4975,0
20241230,174300,625372190,4975,4975,4975,4975,0
20241230,174200,625372190,4975,4975,4975,4975,0
20241230,174100,625372190,4975,4975,4975,4975,0
20241230,174000,625372190,4975,4975,4975,4975,0
20241230,173900,625372190,4975,4975,4975,4975,0
20241230,173800,625372190,4975,4975,4975,4975,0
20241230,173700,625372190,4975,4975,4975,4975,0
20241230,173600,625372190,4975,4975,4975,4975,0
20241230,173500,625372190,4975,4975,4975,4975,0
20241230,173400,625372190,4975,4975,4975,4975,7835
20241230,173300,625372190,4975,4975,4975,4975,0
20241230,173200,625372190,4975,4975,4975,4975,0
20241230,173100,625372190,4975,4975,4975,4975,0
20241230,173000,625372190,4975,4975,4975,4975,0
20241230,172900,625372190,4975,4975,4975,4975,0
20241230,172800,625372190,4975,4975,4975,4975,0
20241230,172700,625372190,4975,4975,4975,4975,0
20241230,172600,625372190,4975,4975,4975,4975,0
20241230,172500,625372190,4975,4975,4975,4975,0
20241230,172400,625372190,4975,4975,4975,4975,0
20241230,172300,625372190,4975,4975,4975,4975,0
20241230,172200,625372190,4975,4975,4975,4975,0
20241230,172100,625372190,4975,4975,4975,4975,0
20241230,172000,625372190,4975,4975,4975,4975,0
20241230,171900,625372190,4975,4975,4975,4975,0
20241230,171800,625372190,4975,4975,4975,4975,0
20241230,171700,625372190,4975,4975,4975,4975,0
20241230,171600,625372190,4975,4975,4975,4975,0
20241230,171500,625372190,4975,4975,4975,4975,0
20241230,171400,625372190,4975,4975,4975,4975,0
20241230,171300,625372190,4975,4975,4975,4975,0
20241230,171200,625372190,4975,4975,4975,4975,0
20241230,171100,625372190,4975,4975,4975,4975,0
20241230,171000,625372190,4975,4975,4975,4975,0
20241230,170900,625372190,4975,4975,4975,4975,0
20241230,170800,625372190,4975,4975,4975,4975,0
20241230,170700,625372190,4975,4975,4975,4975,0
20241230,170600,625372190,4975,4975,4975,4975,0
20241230,170500,625372190,4975,4975,4975,4975,0
20241230,170400,625372190,4975,4975,4975,4975,7835
20241230,170300,625372190,4975,4975,4975,4975,0
20241230,170200,625372190,4975,4975,4975,4975,0
20241230,170100,625372190,4975,4975,4975,4975,0
20241230,170000,625372190,4975,4975,4975,4975,0
20241230,165900,625372190,4975,4975,4975,4975,0
20241230,165800,625372190,4975,4975,4975,4975,0
20241230,165700,625372190,4975,4975,4975,4975,0
20241230,165600,625372190,4975,4975,4975,4975,0
20241230,165500,625372190,4975,4975,4975,4975,0
20241230,165400,625372190,4975,4975,4975,4975,0
20241230,165300,625372190,4975,4975,4975,4975,0
20241230,165200,625372190,4975,4975,4975,4975,0
20241230,165100,625372190,4975,4975,4975,4975,0
20241230,165000,625372190,4975,4975,4975,4975,0
20241230,164900,625372190,4975,4975,4975,4975,0
20241230,164800,625372190,4975,4975,4975,4975,0
20241230,164700,625372190,4975,4975,4975,4975,0
20241230,164600,625372190,4975,4975,4975,4975,0
20241230,164500,625372190,4975,4975,4975,4975,0
20241230,164400,625372190,4975,4975,4975,4975,0
20241230,164300,625372190,4975,4975,4975,4975,0
20241230,164200,625372190,4975,4975,4975,4975,0
20241230,164100,625372190,4975,4975,4975,4975,0
20241230,164000,625372190,4975,4975,4975,4975,0
20241230,163900,625372190,4975,4975,4975,4975,0
20241230,163800,625372190,4975,4975,4975,4975,0
20241230,163700,625372190,4975,4975,4975,4975,0
20241230,163600,625372190,4975,4975,4975,4975,0
20241230,163500,625372190,4975,4975,4975,4975,0
20241230,163400,625372190,4975,4975,4975,4975,7835
20241230,163300,625372190,4975,4975,4975,4975,0
20241230,163200,625372190,4975,4975,4975,4975,0
20241230,163100,625372190,4975,4975,4975,4975,0
20241230,163000,625372190,4975,4975,4975,4975,0
20241230,162900,625372190,4975,4975,4975,4975,0
20241230,162800,625372190,4975,4975,4975,4975,0
20241230,162700,625372190,4975,4975,4975,4975,0
20241230,162600,625372190,4975,4975,4975,4975,0
20241230,162500,625372190,4975,4975,4975,4975,0
20241230,162400,625372190,4975,4975,4975,4975,0
20241230,162300,625372190,4975,4975,4975,4975,0
20241230,162200,625372190,4975,4975,4975,4975,0
20241230,162100,625372190,4975,4975,4975,4975,0
20241230,162000,625372190,4975,4975,4975,4975,0
20241230,161900,625372190,4975,4975,4975,4975,0
20241230,161800,625372190,4975,4975,4975,4975,0
20241230,161700,625372190,4975,4975,4975,4975,0
20241230,161600,625372190,4975,4975,4975,4975,0
20241230,161500,625372190,4975,4975,4975,4975,0
20241230,161400,625372190,4975,4975,4975,4975,0
20241230,161300,625372190,4975,4975,4975,4975,0
20241230,161200,625372190,4975,4975,4975,4975,0
20241230,161100,625372190,4975,4975,4975,4975,0
20241230,161000,625372190,4975,4975,4975,4975,0
20241230,160900,625372190,4975,4975,4975,4975,0
20241230,160800,625372190,4975,4975,4975,4975,0
20241230,160700,625372190,4975,4975,4975,4975,0
20241230,160600,625372190,4975,4975,4975,4975,0
20241230,160500,625372190,4975,4975,4975,4975,0
20241230,160400,625372190,4975,4975,4975,4975,7835
20241230,160300,625372190,4975,4975,4975,4975,0
20241230,160200,625372190,4975,4975,4975,4975,0
20241230,160100,625372190,4975,4975,4975,4975,0
20241230,160000,625372190,4975,4975,4975,4975,0
20241230,155900,625372190,4975,4975,4975,4975,0
20241230,155800,625372190,4975,4975,4975,4975,0
20241230,155700,625372190,4975,4975,4975,4975,0
20241230,155600,625372190,4975,4975,4975,4975,0
20241230,155500,625372190,4975,4975,4975,4975,0
20241230,155400,625372190,4975,4975,4975,4975,0
20241230,155300,625372190,4975,4975,4975,4975,0
20241230,155200,625372190,4975,4975,4975,4975,0
20241230,155100,625372190,4975,4975,4975,4975,0
20241230,155000,625372190,4975,4975,4975,4975,0
20241230,154900,625372190,4975,4975,4975,4975,0
20241230,154800,625372190,4975,4975,4975,4975,0
20241230,154700,625372190,4975,4975,4975,4975,0
20241230,154600,625372190,4975,4975,4975,4975,0
20241230,154500,625372190,4975,4975,4975,4975,0
20241230,154400,625372190,4975,4975,4975,4975,0
20241230,154300,625372190,4975,4975,4975,4975,0
20241230,154200,625372190,4975,4975,4975,4975,0
20241230,154100,625372190,4975,4975,4975,4975,0
20241230,154000,625372190,4975,4975,4975,4975,0
20241230,153900,625372190,4975,4975,4975,4975,0
20241230,153800,625372190,4975,4975,4975,4975,0
20241230,153700,625372190,4975,4975,4975,4975,0
20241230,153600,625372190,4975,4975,4975,4975,0
20241230,153500,625372190,4975,4975,4975,4975,0
20241230,153400,625372190,4975,4975,4975,4975,7835
20241230,153300,625372190,4975,4975,4975,4975,0
20241230,153200,625372190,4975,4975,4975,4975,0
20241230,153100,625372190,4975,4975,4975,4975,0
20241230,153000,625372190,4975,4975,4975,4975,7835
20241230,152900,586393065,4990,4990,4990,4990,0
20241230,152800,586393065,4990,4990,4990,4990,0
20241230,152700,586393065,4990,4990,4990,4990,0
20241230,152600,586393065,4990,4990,4990,4990,0
20241230,152500,586393065,4990,4990,4990,4990,0
20241230,152400,586393065,4990,4990,4990,4990,0
20241230,152300,586393065,4990,4990,4990,4990,0
20241230,152200,586393065,4990,4990,4990,4990,0
20241230,152100,586393065,4990,4990,4990,4990,0
20241230,152000,586393065,4990,4990,4990,4990,0
20241230,151900,586393065,4990,4985,4995,4985,689
20241230,151800,582955670,4985,4985,4990,4985,1897
20241230,151700,573496435,4990,4985,4990,4985,526
20241230,151600,570874210,4990,4985,4990,4985,605
20241230,151500,567858220,4990,4990,4990,4990,0
20241230,151400,567858220,4990,4985,4990,4985,844
20241230,151300,563650455,4990,4990,4990,4990,2
20241230,151200,563640475,4985,4985,4985,4985,20
20241230,151100,563540775,4990,4985,4990,4985,86
20241230,151000,563111710,4990,4985,4990,4985,14
20241230,150900,563041855,4985,4990,4990,4985,12
20241230,150800,562982025,4990,4990,4990,4990,3
20241230,150700,562967055,4990,4990,4990,4990,355
20241230,150600,561195605,4990,5000,5000,4990,12
20241230,150500,561135715,5000,5000,5000,5000,1
20241230,150400,561130715,4985,4985,4985,4985,0
20241230,150300,561130715,4985,4985,4985,4985,50
20241230,150200,560881465,4985,4985,4985,4985,0
20241230,150100,560881465,4985,4985,4985,4985,1
20241230,150000,560876480,4990,4990,4990,4990,69
20241230,145900,560532170,4990,4990,4990,4990,441
20241230,145800,558331580,4990,4990,5000,4990,123
20241230,145700,557717710,5000,5000,5000,5000,100
20241230,145600,557217710,4990,4990,4990,4990,0
20241230,145500,557217710,4990,4990,4990,4990,0
20241230,145400,557217710,4990,4990,4990,4990,3
20241230,145300,557202740,5000,5000,5000,5000,116
20241230,145200,556622740,4990,4990,4990,4990,10
20241230,145100,556572840,4990,4990,4990,4990,22
20241230,145000,556463060,4990,5000,5000,4990,110
20241230,144900,555914110,4990,4990,4990,4990,27
20241230,144800,555779380,4990,4990,4990,4990,0
20241230,144700,555779380,4990,4990,4990,4990,60
20241230,144600,555479980,4990,4990,4990,4985,124
20241230,144500,554861225,5000,5000,5000,5000,20
20241230,144400,554761225,4990,4990,4990,4990,100
20241230,144300,554262225,4990,4990,4990,4990,134
20241230,144200,553593565,4990,4990,4990,4990,194
20241230,144100,552625505,5000,5000,5000,5000,0
20241230,144000,552625505,5000,5000,5000,5000,1
20241230,143900,552620505,4990,4990,4990,4990,0
20241230,143800,552620505,4990,4995,4995,4990,910
20241230,143700,548078720,5000,5010,5010,5000,30
20241230,143600,547928520,5000,5000,5000,5000,60
20241230,143500,547628520,5000,4995,5000,4995,3558
20241230,143400,529838605,4995,4995,4995,4995,5
20241230,143300,529813630,5000,5020,5020,5000,8
20241230,143200,529773570,5020,5000,5020,5000,373
20241230,143100,527907340,5000,5010,5010,5000,59
20241230,143000,527611850,5010,5010,5010,5010,0
20241230,142900,527611850,5010,5010,5010,5010,26
20241230,142800,527481590,5010,5010,5010,5010,12
20241230,142700,527421470,5000,5000,5000,5000,23
20241230,142600,527306470,5000,4995,5000,4995,58
20241230,142500,527016475,4990,5000,5000,4990,3113
20241230,142400,511452380,5000,5000,5000,5000,2
20241230,142300,511442380,5000,5000,5000,5000,2
20241230,142200,511432380,5000,5000,5000,5000,23
20241230,142100,511317380,4995,4995,4995,4995,46
20241230,142000,511087610,4990,5020,5020,4990,195
20241230,141900,510109610,4990,4990,5020,4990,151
20241230,141800,509356090,4990,4990,4990,4990,20
20241230,141700,509256290,5020,5020,5020,5020,1
20241230,141600,509251270,5000,5010,5010,5000,1005
20241230,141500,504218500,5010,5010,5010,5010,30
20241230,141400,504068200,5020,5020,5020,5020,0
20241230,141300,504068200,5020,5010,5020,5010,7
20241230,141200,504033120,5020,5020,5020,5020,0
20241230,141100,504033120,5020,5020,5020,5020,0
20241230,141000,504033120,5020,5020,5020,5020,345
20241230,140900,502301220,5020,5020,5020,5020,761
20241230,140800,498481000,5030,5020,5030,5020,6
20241230,140700,498450870,5020,5020,5020,5020,3
20241230,140600,498435810,5020,5020,5020,5020,128
20241230,140500,497793250,5020,5020,5020,5020,0
20241230,140400,497793250,5020,5020,5020,5020,205
20241230,140300,496764150,5020,5020,5020,5020,2491
20241230,140200,484259330,5020,5020,5020,5020,1
20241230,140100,484254310,5020,5010,5020,5010,21
20241230,140000,484148900,5020,5020,5020,5010,96
20241230,135900,483667440,5020,5020,5020,5020,0
20241230,135800,483667440,5020,5020,5020,5020,0
20241230,135700,483667440,5020,5010,5020,5010,35
20241230,135600,483491990,5020,5020,5020,5020,79
20241230,135500,483095410,5020,5020,5020,5010,117
20241230,135400,482508650,5010,5010,5010,5010,46
20241230,135300,482278190,5010,5010,5010,5010,70
20241230,135200,481927490,5010,5010,5010,5010,22
20241230,135100,481817270,5020,5020,5020,5020,70
20241230,135000,481465870,5020,5020,5020,5010,133
20241230,134900,480799340,5010,5010,5010,5010,1
20241230,134800,480794330,5010,5010,5010,5010,334
20241230,134700,479120990,5010,5010,5010,5010,3
20241230,134600,479105960,5000,5000,5000,5000,0
20241230,134500,479105960,5000,5000,5000,5000,12
20241230,134400,479045960,5000,5000,5000,5000,438
20241230,134300,476855960,5010,5010,5010,5010,10
20241230,134200,476805860,5010,5010,5010,5010,24
20241230,134100,476685620,5010,5010,5010,5010,0
20241230,134000,476685620,5010,5010,5010,5010,116
20241230,133900,476104460,5010,5010,5010,5010,152
20241230,133800,475342940,5000,5000,5000,5000,22
20241230,133700,475232940,5010,5010,5010,5010,0
20241230,133600,475232940,5010,5010,5010,5010,0
20241230,133500,475232940,5010,5010,5010,5010,832
20241230,133400,471064620,5000,5000,5000,5000,642
20241230,133300,467854620,5000,5000,5000,5000,100
20241230,133200,467354620,5000,5000,5000,5000,240
20241230,133100,466154620,5000,5000,5000,5000,0
20241230,133000,466154620,5000,5000,5000,5000,0
20241230,132900,466154620,5000,4980,5000,4980,56
20241230,132800,465875720,4985,4985,4985,4985,1
20241230,132700,465870735,4980,4980,4980,4980,0
20241230,132600,465870735,4980,4980,4980,4980,0
20241230,132500,465870735,4980,4980,4980,4980,0
20241230,132400,465870735,4980,4980,4980,4980,321
20241230,132300,464272155,4985,4990,4990,4985,131
20241230,132200,463619070,4990,4990,4990,4990,313
20241230,132100,462057200,4990,4990,4990,4990,210
20241230,132000,461009300,4990,4995,4995,4990,12
20241230,131900,460949415,4995,4995,4995,4995,2
20241230,131800,460939425,4995,4995,4995,4995,0
20241230,131700,460939425,4995,4995,4995,4995,90
20241230,131600,460489875,4995,5000,5000,4995,442
20241230,131500,458281585,5000,5000,5000,5000,5
20241230,131400,458256585,5000,5000,5010,5000,116
20241230,131300,457675685,5020,5020,5020,5020,60
20241230,131200,457374485,5000,5000,5000,5000,0
20241230,131100,457374485,5000,5000,5000,5000,3
20241230,131000,457359485,5000,5000,5000,5000,54
20241230,130900,457089485,5000,5010,5010,5000,4248
20241230,130800,435844485,5020,5010,5020,5010,291
20241230,130700,434386015,5010,5010,5010,5010,20
20241230,130600,434285815,5010,5010,5010,5010,855
20241230,130500,430002265,5010,5010,5010,5010,564
20241230,130400,427176625,5000,5000,5000,5000,523
20241230,130300,424561625,5010,5010,5010,5010,0
20241230,130200,424561625,5010,5010,5010,5010,0
20241230,130100,424561625,5010,5010,5010,5010,3
20241230,130000,424546595,5000,5010,5010,5000,33
20241230,125900,424381585,5010,5000,5010,5000,13
20241230,125800,424316555,5010,5020,5020,5010,142
20241230,125700,423605125,5020,5020,5020,5020,1
20241230,125600,423600105,5020,5020,5020,5020,1
20241230,125500,423595085,5000,5000,5000,5000,0
20241230,125400,423595085,5000,5020,5020,5000,5003
20241230,125300,398579345,5010,5010,5020,5010,228
20241230,125200,397437055,5020,5020,5020,5020,1
20241230,125100,397432035,5020,5020,5020,5010,336
20241230,125000,395747155,5020,5020,5020,5020,2
20241230,124900,395737115,5020,5020,5020,5020,354
20241230,124800,393960035,5010,5020,5020,5010,503
20241230,124700,391439985,5020,5020,5020,5020,2
20241230,124600,391429945,5010,5010,5010,5010,19
20241230,124500,391334755,5010,5020,5020,5000,140
20241230,124400,390633455,5020,5020,5020,5020,1
20241230,124300,390628435,5010,5010,5010,5010,1
20241230,124200,390623425,5010,5010,5010,5010,471
20241230,124100,388263715,5010,5010,5010,5010,52
20241230,124000,388003195,5010,5010,5010,5010,2
20241230,123900,387993175,5010,5010,5010,5010,26
20241230,123800,387862915,5010,5010,5010,5010,3
20241230,123700,387847885,5010,5010,5010,5010,42
20241230,123600,387637465,5010,5010,5010,5000,4
20241230,123500,387617435,5010,5010,5010,5010,1
20241230,123400,387612425,5010,5000,5010,5000,982
20241230,123300,382702415,5000,5000,5000,5000,11
20241230,123200,382647415,4990,4990,4990,4990,50
20241230,123100,382397915,4990,5000,5000,4990,130
20241230,123000,381749195,4995,4995,4995,4995,59
20241230,122900,381454490,4995,5010,5010,4995,676
20241230,122800,378074645,5010,5010,5010,5010,2
20241230,122700,378064625,5010,5010,5010,5010,2
20241230,122600,378054605,5010,5010,5010,5010,1
20241230,122500,378049595,5010,5010,5010,5010,2
20241230,122400,378039575,5010,5010,5010,5010,1
20241230,122300,378034565,5010,5010,5010,5010,2
20241230,122200,378024545,5010,5010,5010,5010,1
20241230,122100,378019535,5000,5010,5010,5000,433
20241230,122000,375854515,5010,5010,5010,5010,1
20241230,121900,375849505,5010,5010,5010,5010,2
20241230,121800,375839485,5010,5020,5020,5010,83
20241230,121700,375423645,5010,5010,5010,5010,8
20241230,121600,375383565,5020,5020,5020,5020,1
20241230,121500,375378545,5020,5020,5020,5020,2
20241230,121400,375368505,5020,5010,5020,5010,25
20241230,121300,375243235,5020,5020,5020,5020,1
20241230,121200,375238215,5020,5020,5020,5020,1
20241230,121100,375233195,5010,5010,5010,5010,2
20241230,121000,375223175,5010,5010,5010,5010,202
20241230,120900,374211155,5010,5010,5010,5010,53
20241230,120800,373945625,5020,5020,5020,5020,3
20241230,120700,373930565,5010,5010,5010,5010,231
20241230,120600,372773255,5010,5010,5010,5010,52
20241230,120500,372512735,5010,5010,5010,5010,51
20241230,120400,372257225,5010,5000,5010,5000,139
20241230,120300,371561085,5010,5010,5010,5000,249
20241230,120200,370314195,5010,5010,5020,5010,63
20241230,120100,369998155,5020,5020,5020,5020,101
20241230,120000,369491135,5020,5010,5020,5010,338
20241230,115900,367797725,5030,5020,5030,5020,16
20241230,115800,367717355,5020,5020,5020,5000,33
20241230,115700,367551885,5020,5010,5020,5000,540
20241230,115600,364845695,5010,5020,5030,5010,661
20241230,115500,361527655,5020,5020,5020,5020,9
20241230,115400,361482475,5020,5020,5020,5020,103
20241230,115300,360965415,5020,5010,5020,5010,1010
20241230,115200,355900675,5010,5010,5010,5010,101
20241230,115100,355394665,5010,5010,5010,5010,35
20241230,115000,355219315,5010,5010,5010,5000,67
20241230,114900,354884105,5010,5010,5010,5010,1
20241230,114800,354879095,5000,5010,5010,5000,13
20241230,114700,354814075,5000,5000,5000,5000,209
20241230,114600,353769075,5000,5000,5000,5000,1
20241230,114500,353764075,4990,4995,4995,4990,279
20241230,114400,352371835,4990,4995,4995,4990,63
20241230,114300,352057320,4995,4990,4995,4990,95
20241230,114200,351583205,4995,4990,5000,4990,929
20241230,114100,346944785,4990,4990,4990,4990,1
20241230,114000,346939795,4990,4995,4995,4990,365
20241230,113900,345118430,4995,4990,4995,4990,102
20241230,113800,344609445,4990,4990,4990,4990,476
20241230,113700,342234205,4995,4995,4995,4995,13
20241230,113600,342169270,4995,5000,5000,4995,618
20241230,113500,339079580,5000,5010,5010,5000,25
20241230,113400,338954560,5010,5000,5010,5000,201
20241230,113300,337949550,5010,5010,5010,5010,41
20241230,113200,337744140,5010,5010,5010,5000,232
20241230,113100,336583820,5010,5010,5010,5010,31
20241230,113000,336428510,5010,5010,5010,5010,96
20241230,112900,335947550,5010,5000,5010,5000,84
20241230,112800,335527540,5010,5010,5010,5000,47
20241230,112700,335292310,5010,5010,5010,5000,43
20241230,112600,335077100,5010,5000,5010,5000,7
20241230,112500,335042090,5010,5010,5010,5010,12
20241230,112400,334981970,5010,5010,5010,5010,3
20241230,112300,334966940,5000,5010,5010,5000,18
20241230,112200,334876930,4995,4995,5000,4995,986
20241230,112100,329949530,4995,4995,4995,4995,395
20241230,112000,327976505,5000,5000,5000,5000,3
20241230,111900,327961505,5000,5000,5000,5000,1
20241230,111800,327956505,5000,5000,5000,5000,19
20241230,111700,327861505,5000,5000,5000,5000,125
20241230,111600,327236505,5010,5010,5010,5010,2
20241230,111500,327226485,5000,5000,5010,5000,651
20241230,111400,323971355,5000,5000,5010,5000,44
20241230,111300,323751335,5010,5010,5010,5010,1
20241230,111200,323746325,5010,5010,5010,5010,2
20241230,111100,323736305,5000,5000,5010,5000,321
20241230,111000,322131295,5010,5010,5010,5010,2
20241230,110900,322121275,5010,5000,5010,5000,17
20241230,110800,322036175,5010,5000,5010,5000,35
20241230,110700,321861055,5010,5010,5010,5000,91
20241230,110600,321406025,5010,5010,5020,5010,449
20241230,110500,319156505,5010,5020,5020,5010,24
20241230,110400,319036255,5020,5020,5020,5010,62
20241230,110300,318725025,5020,5020,5020,5020,1
20241230,110200,318720005,5010,5010,5020,5010,857
20241230,110100,314426415,5010,5020,5020,5010,349
20241230,110000,312677745,5020,5020,5020,5020,3
20241230,105900,312662685,5020,5020,5020,5020,2
20241230,105800,312652645,5020,5020,5030,5020,106
20241230,105700,312120515,5020,5030,5030,5020,167
20241230,105600,311281535,5030,5020,5030,5020,133
20241230,105500,310613655,5030,5020,5030,5010,336
20241230,105400,308926905,5020,5030,5030,5020,208
20241230,105300,307882735,5030,5030,5030,5030,22
20241230,105200,307772075,5030,5030,5030,5020,61
20241230,105100,307465625,5030,5030,5030,5020,2728
20241230,105000,293752385,5030,5040,5040,5030,354
20241230,104900,291971755,5040,5030,5040,5030,208
20241230,104800,290924995,5030,5030,5030,5030,1271
20241230,104700,284531865,5040,5030,5040,5030,326
20241230,104600,282888835,5040,5030,5040,5030,1049
20241230,104500,277612005,5030,5030,5030,5030,71
20241230,104400,277254875,5030,5030,5030,5030,2
20241230,104300,277244815,5030,5030,5030,5030,71
20241230,104200,276887685,5020,5020,5030,5020,372
20241230,104100,275020235,5020,5020,5020,5020,45
20241230,104000,274794335,5020,5010,5020,5010,16
20241230,103900,274714025,5020,5020,5020,5020,279
20241230,103800,273313445,5020,5030,5030,5020,61
20241230,103700,273006715,5030,5030,5040,5010,324
20241230,103600,271377255,5040,5030,5040,5030,2
20241230,103500,271367185,5020,5020,5040,5020,4715
20241230,103400,247668435,5010,5010,5020,5010,52
20241230,103300,247407905,5020,5020,5020,5020,101
20241230,103200,246900885,5020,5010,5020,5010,102
20241230,103100,246389855,5020,5020,5020,5020,11
20241230,103000,246334635,5020,5010,5020,5010,188
20241230,102900,245392695,5010,5020,5020,5010,7
20241230,102800,245357575,5010,5020,5020,5010,514
20241230,102700,242782425,5020,5010,5020,5010,921
20241230,102600,238167575,5010,5010,5010,5010,1
20241230,102500,238162565,5000,4995,5000,4990,2413
20241230,102400,226105495,4995,4990,4995,4990,1142
20241230,102300,220406810,4990,4980,4990,4975,3378
20241230,102200,203578945,4980,4980,4980,4980,1
20241230,102100,203573965,4980,4980,4980,4975,709
20241230,102000,200045670,4980,4985,4985,4980,263
20241230,101900,198735675,4985,4980,4985,4980,453
20241230,101800,196479730,4980,4980,4980,4980,107
20241230,101700,195946870,4980,4980,4985,4980,63
20241230,101600,195633125,4985,4980,4985,4980,56
20241230,101500,195354215,4980,4985,4985,4980,25
20241230,101400,195229605,4980,4985,4985,4980,184
20241230,101300,194313225,4985,4985,4990,4985,183
20241230,101200,193400865,4985,4990,4990,4985,121
20241230,101100,192797675,4990,4990,4990,4990,3
20241230,101000,192782705,4990,4990,4990,4990,52
20241230,100900,192523225,4985,4990,4990,4985,222
20241230,100800,191416550,4985,4985,4990,4985,81
20241230,100700,191012760,4985,4975,4990,4975,5900
20241230,100600,161658540,4975,4980,4980,4970,258
20241230,100500,160373995,4980,4975,4980,4975,105
20241230,100400,159851615,4975,4980,4980,4975,18
20241230,100300,159762050,4980,4980,4980,4980,2
20241230,100200,159752090,4980,4960,4980,4960,42
20241230,100100,159543150,4980,4950,4980,4950,1510
20241230,100000,152044915,4950,4950,4955,4945,535
20241230,095900,149396605,4955,4955,4955,4955,3
20241230,095800,149381740,4950,4955,4960,4950,491
20241230,095700,146950390,4955,4955,4955,4955,20
20241230,095600,146851290,4950,4950,4950,4950,179
20241230,095500,145965240,4950,4950,4950,4950,2
20241230,095400,145955340,4950,4945,4950,4945,134
20241230,095300,145292455,4945,4950,4950,4945,375
20241230,095200,143438075,4950,4950,4950,4950,11
20241230,095100,143383625,4950,4945,4950,4945,6
20241230,095000,143353945,4945,4960,4960,4945,145
20241230,094900,142635410,4960,4960,4960,4960,0
20241230,094800,142635410,4960,4960,4960,4960,22
20241230,094700,142526290,4960,4960,4960,4930,632
20241230,094600,139402645,4960,4960,4960,4955,107
20241230,094500,138871935,4950,4955,4955,4950,443
20241230,094400,136678330,4955,4955,4960,4955,688
20241230,094300,133268875,4955,4955,4955,4955,260
20241230,094200,131980575,4960,4960,4960,4960,7
20241230,094100,131945855,4960,4960,4960,4960,4
20241230,094000,131926015,4960,4975,4975,4960,55
20241230,093900,131653195,4975,4975,4975,4975,549
20241230,093800,128921920,4975,4965,4975,4955,2194
20241230,093700,118019595,4965,4965,4965,4965,156
20241230,093600,117245055,4960,4965,4965,4955,71
20241230,093500,116892835,4965,4965,4965,4965,19
20241230,093400,116798500,4945,4960,4965,4945,394
20241230,093300,114843655,4960,4960,4960,4960,27
20241230,093200,114709735,4965,4960,4965,4955,181
20241230,093100,113811790,4960,4965,4965,4950,37
20241230,093000,113628300,4945,4950,4960,4945,226
20241230,092900,112508515,4945,4940,4950,4935,2989
20241230,092800,97742040,4940,4935,4940,4935,20
20241230,092700,97643335,4935,4935,4945,4930,5781
20241230,092600,69067525,4930,4915,4930,4915,818
20241230,092500,65035435,4910,4905,4910,4905,172
20241230,092400,64191015,4905,4905,4905,4905,441
20241230,092300,62027910,4905,4905,4905,4905,13
20241230,092200,61964145,4910,4910,4910,4905,706
20241230,092100,58500685,4915,4925,4925,4915,1121
20241230,092000,52981845,4925,4925,4925,4920,41
20241230,091900,52779930,4925,4925,4925,4925,3
20241230,091800,52765155,4930,4930,4930,4930,246
20241230,091700,51552375,4930,4940,4940,4930,396
20241230,091600,49599080,4940,4940,4940,4940,2
20241230,091500,49589200,4940,4940,4940,4940,1
20241230,091400,49584260,4910,4940,4940,4905,548
20241230,091300,46878530,4940,4935,4940,4935,89
20241230,091200,46439300,4935,4930,4940,4930,143
20241230,091100,45733870,4930,4905,4930,4900,2120
20241230,091000,35306025,4900,4905,4920,4900,1581
20241230,090900,27550320,4900,4900,4905,4900,41
20241230,090800,27349410,4900,4900,4900,4900,181
20241230,090700,26462510,4900,4890,4910,4890,1189
20241230,090600,20639105,4890,4885,4900,4885,476
20241230,090500,18310730,4880,4870,4880,4865,24
20241230,090400,18193860,4885,4890,4890,4880,202
20241230,090300,17207390,4890,4865,4890,4865,610
20241230,090200,14233725,4865,4865,4865,4865,1
20241230,090100,14228860,4865,4860,4870,4860,234
20241230,090000,13090185,4860,4810,4860,4810,2720