KissMeData/200470/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,203800,625250515,2145,2145,2145,2145,5299
20241230,203700,625250515,2145,2145,2145,2145,0
20241230,203600,625250515,2145,2145,2145,2145,0
20241230,203500,625250515,2145,2145,2145,2145,0
20241230,203400,625250515,2145,2145,2145,2145,0
20241230,203300,625250515,2145,2145,2145,2145,0
20241230,203200,625250515,2145,2145,2145,2145,0
20241230,203100,625250515,2145,2145,2145,2145,0
20241230,203000,625250515,2145,2145,2145,2145,0
20241230,202900,625250515,2145,2145,2145,2145,0
20241230,202800,625250515,2145,2145,2145,2145,0
20241230,202700,625250515,2145,2145,2145,2145,0
20241230,202600,625250515,2145,2145,2145,2145,0
20241230,202500,625250515,2145,2145,2145,2145,0
20241230,202400,625250515,2145,2145,2145,2145,0
20241230,202300,625250515,2145,2145,2145,2145,0
20241230,202200,625250515,2145,2145,2145,2145,0
20241230,202100,625250515,2145,2145,2145,2145,0
20241230,202000,625250515,2145,2145,2145,2145,0
20241230,201900,625250515,2145,2145,2145,2145,0
20241230,201800,625250515,2145,2145,2145,2145,0
20241230,201700,625250515,2145,2145,2145,2145,0
20241230,201600,625250515,2145,2145,2145,2145,0
20241230,201500,625250515,2145,2145,2145,2145,0
20241230,201400,625250515,2145,2145,2145,2145,0
20241230,201300,625250515,2145,2145,2145,2145,0
20241230,201200,625250515,2145,2145,2145,2145,0
20241230,201100,625250515,2145,2145,2145,2145,0
20241230,201000,625250515,2145,2145,2145,2145,0
20241230,200900,625250515,2145,2145,2145,2145,0
20241230,200800,625250515,2145,2145,2145,2145,5299
20241230,200700,625250515,2145,2145,2145,2145,0
20241230,200600,625250515,2145,2145,2145,2145,0
20241230,200500,625250515,2145,2145,2145,2145,0
20241230,200400,625250515,2145,2145,2145,2145,0
20241230,200300,625250515,2145,2145,2145,2145,0
20241230,200200,625250515,2145,2145,2145,2145,0
20241230,200100,625250515,2145,2145,2145,2145,0
20241230,200000,625250515,2145,2145,2145,2145,0
20241230,195900,625250515,2145,2145,2145,2145,0
20241230,195800,625250515,2145,2145,2145,2145,0
20241230,195700,625250515,2145,2145,2145,2145,0
20241230,195600,625250515,2145,2145,2145,2145,0
20241230,195500,625250515,2145,2145,2145,2145,0
20241230,195400,625250515,2145,2145,2145,2145,0
20241230,195300,625250515,2145,2145,2145,2145,0
20241230,195200,625250515,2145,2145,2145,2145,0
20241230,195100,625250515,2145,2145,2145,2145,0
20241230,195000,625250515,2145,2145,2145,2145,0
20241230,194900,625250515,2145,2145,2145,2145,0
20241230,194800,625250515,2145,2145,2145,2145,0
20241230,194700,625250515,2145,2145,2145,2145,0
20241230,194600,625250515,2145,2145,2145,2145,0
20241230,194500,625250515,2145,2145,2145,2145,0
20241230,194400,625250515,2145,2145,2145,2145,0
20241230,194300,625250515,2145,2145,2145,2145,0
20241230,194200,625250515,2145,2145,2145,2145,0
20241230,194100,625250515,2145,2145,2145,2145,0
20241230,194000,625250515,2145,2145,2145,2145,0
20241230,193900,625250515,2145,2145,2145,2145,0
20241230,193800,625250515,2145,2145,2145,2145,5299
20241230,193700,625250515,2145,2145,2145,2145,0
20241230,193600,625250515,2145,2145,2145,2145,0
20241230,193500,625250515,2145,2145,2145,2145,0
20241230,193400,625250515,2145,2145,2145,2145,0
20241230,193300,625250515,2145,2145,2145,2145,0
20241230,193200,625250515,2145,2145,2145,2145,0
20241230,193100,625250515,2145,2145,2145,2145,0
20241230,193000,625250515,2145,2145,2145,2145,0
20241230,192900,625250515,2145,2145,2145,2145,0
20241230,192800,625250515,2145,2145,2145,2145,0
20241230,192700,625250515,2145,2145,2145,2145,0
20241230,192600,625250515,2145,2145,2145,2145,0
20241230,192500,625250515,2145,2145,2145,2145,0
20241230,192400,625250515,2145,2145,2145,2145,0
20241230,192300,625250515,2145,2145,2145,2145,0
20241230,192200,625250515,2145,2145,2145,2145,0
20241230,192100,625250515,2145,2145,2145,2145,0
20241230,192000,625250515,2145,2145,2145,2145,0
20241230,191900,625250515,2145,2145,2145,2145,0
20241230,191800,625250515,2145,2145,2145,2145,0
20241230,191700,625250515,2145,2145,2145,2145,0
20241230,191600,625250515,2145,2145,2145,2145,0
20241230,191500,625250515,2145,2145,2145,2145,0
20241230,191400,625250515,2145,2145,2145,2145,0
20241230,191300,625250515,2145,2145,2145,2145,0
20241230,191200,625250515,2145,2145,2145,2145,0
20241230,191100,625250515,2145,2145,2145,2145,0
20241230,191000,625250515,2145,2145,2145,2145,0
20241230,190900,625250515,2145,2145,2145,2145,0
20241230,190800,625250515,2145,2145,2145,2145,5299
20241230,190700,625250515,2145,2145,2145,2145,0
20241230,190600,625250515,2145,2145,2145,2145,0
20241230,190500,625250515,2145,2145,2145,2145,0
20241230,190400,625250515,2145,2145,2145,2145,0
20241230,190300,625250515,2145,2145,2145,2145,0
20241230,190200,625250515,2145,2145,2145,2145,0
20241230,190100,625250515,2145,2145,2145,2145,0
20241230,190000,625250515,2145,2145,2145,2145,0
20241230,185900,625250515,2145,2145,2145,2145,0
20241230,185800,625250515,2145,2145,2145,2145,0
20241230,185700,625250515,2145,2145,2145,2145,0
20241230,185600,625250515,2145,2145,2145,2145,0
20241230,185500,625250515,2145,2145,2145,2145,0
20241230,185400,625250515,2145,2145,2145,2145,0
20241230,185300,625250515,2145,2145,2145,2145,0
20241230,185200,625250515,2145,2145,2145,2145,0
20241230,185100,625250515,2145,2145,2145,2145,0
20241230,185000,625250515,2145,2145,2145,2145,0
20241230,184900,625250515,2145,2145,2145,2145,0
20241230,184800,625250515,2145,2145,2145,2145,0
20241230,184700,625250515,2145,2145,2145,2145,0
20241230,184600,625250515,2145,2145,2145,2145,0
20241230,184500,625250515,2145,2145,2145,2145,0
20241230,184400,625250515,2145,2145,2145,2145,0
20241230,184300,625250515,2145,2145,2145,2145,0
20241230,184200,625250515,2145,2145,2145,2145,0
20241230,184100,625250515,2145,2145,2145,2145,0
20241230,184000,625250515,2145,2145,2145,2145,0
20241230,183900,625250515,2145,2145,2145,2145,0
20241230,183800,625250515,2145,2145,2145,2145,5299
20241230,183700,625250515,2145,2145,2145,2145,0
20241230,183600,625250515,2145,2145,2145,2145,0
20241230,183500,625250515,2145,2145,2145,2145,0
20241230,183400,625250515,2145,2145,2145,2145,0
20241230,183300,625250515,2145,2145,2145,2145,0
20241230,183200,625250515,2145,2145,2145,2145,0
20241230,183100,625250515,2145,2145,2145,2145,0
20241230,183000,625250515,2145,2145,2145,2145,0
20241230,182900,625250515,2145,2145,2145,2145,0
20241230,182800,625250515,2145,2145,2145,2145,0
20241230,182700,625250515,2145,2145,2145,2145,0
20241230,182600,625250515,2145,2145,2145,2145,0
20241230,182500,625250515,2145,2145,2145,2145,0
20241230,182400,625250515,2145,2145,2145,2145,0
20241230,182300,625250515,2145,2145,2145,2145,0
20241230,182200,625250515,2145,2145,2145,2145,0
20241230,182100,625250515,2145,2145,2145,2145,0
20241230,182000,625250515,2145,2145,2145,2145,0
20241230,181900,625250515,2145,2145,2145,2145,0
20241230,181800,625250515,2145,2145,2145,2145,0
20241230,181700,625250515,2145,2145,2145,2145,0
20241230,181600,625250515,2145,2145,2145,2145,0
20241230,181500,625250515,2145,2145,2145,2145,0
20241230,181400,625250515,2145,2145,2145,2145,0
20241230,181300,625250515,2145,2145,2145,2145,0
20241230,181200,625250515,2145,2145,2145,2145,0
20241230,181100,625250515,2145,2145,2145,2145,0
20241230,181000,625250515,2145,2145,2145,2145,0
20241230,180900,625250515,2145,2145,2145,2145,0
20241230,180800,625250515,2145,2145,2145,2145,5299
20241230,180700,625250515,2145,2145,2145,2145,0
20241230,180600,625250515,2145,2145,2145,2145,0
20241230,180500,625250515,2145,2145,2145,2145,0
20241230,180400,625250515,2145,2145,2145,2145,0
20241230,180300,625250515,2145,2145,2145,2145,0
20241230,180200,625250515,2145,2145,2145,2145,0
20241230,180100,625250515,2145,2145,2145,2145,0
20241230,180000,625250515,2145,2145,2145,2145,0
20241230,175900,625250515,2145,2145,2145,2145,0
20241230,175800,625250515,2145,2145,2145,2145,0
20241230,175700,625250515,2145,2145,2145,2145,0
20241230,175600,625250515,2145,2145,2145,2145,0
20241230,175500,625250515,2145,2145,2145,2145,0
20241230,175400,625250515,2145,2145,2145,2145,0
20241230,175300,625250515,2145,2145,2145,2145,0
20241230,175200,625250515,2145,2145,2145,2145,0
20241230,175100,625250515,2145,2145,2145,2145,0
20241230,175000,625250515,2145,2145,2145,2145,0
20241230,174900,625250515,2145,2145,2145,2145,0
20241230,174800,625250515,2145,2145,2145,2145,0
20241230,174700,625250515,2145,2145,2145,2145,0
20241230,174600,625250515,2145,2145,2145,2145,0
20241230,174500,625250515,2145,2145,2145,2145,0
20241230,174400,625250515,2145,2145,2145,2145,0
20241230,174300,625250515,2145,2145,2145,2145,0
20241230,174200,625250515,2145,2145,2145,2145,0
20241230,174100,625250515,2145,2145,2145,2145,0
20241230,174000,625250515,2145,2145,2145,2145,0
20241230,173900,625250515,2145,2145,2145,2145,0
20241230,173800,625250515,2145,2145,2145,2145,5299
20241230,173700,625250515,2145,2145,2145,2145,0
20241230,173600,625250515,2145,2145,2145,2145,0
20241230,173500,625250515,2145,2145,2145,2145,0
20241230,173400,625250515,2145,2145,2145,2145,0
20241230,173300,625250515,2145,2145,2145,2145,0
20241230,173200,625250515,2145,2145,2145,2145,0
20241230,173100,625250515,2145,2145,2145,2145,0
20241230,173000,625250515,2145,2145,2145,2145,0
20241230,172900,625250515,2145,2145,2145,2145,0
20241230,172800,625250515,2145,2145,2145,2145,0
20241230,172700,625250515,2145,2145,2145,2145,0
20241230,172600,625250515,2145,2145,2145,2145,0
20241230,172500,625250515,2145,2145,2145,2145,0
20241230,172400,625250515,2145,2145,2145,2145,0
20241230,172300,625250515,2145,2145,2145,2145,0
20241230,172200,625250515,2145,2145,2145,2145,0
20241230,172100,625250515,2145,2145,2145,2145,0
20241230,172000,625250515,2145,2145,2145,2145,0
20241230,171900,625250515,2145,2145,2145,2145,0
20241230,171800,625250515,2145,2145,2145,2145,0
20241230,171700,625250515,2145,2145,2145,2145,0
20241230,171600,625250515,2145,2145,2145,2145,0
20241230,171500,625250515,2145,2145,2145,2145,0
20241230,171400,625250515,2145,2145,2145,2145,0
20241230,171300,625250515,2145,2145,2145,2145,0
20241230,171200,625250515,2145,2145,2145,2145,0
20241230,171100,625250515,2145,2145,2145,2145,0
20241230,171000,625250515,2145,2145,2145,2145,0
20241230,170900,625250515,2145,2145,2145,2145,0
20241230,170800,625250515,2145,2145,2145,2145,5299
20241230,170700,625250515,2145,2145,2145,2145,0
20241230,170600,625250515,2145,2145,2145,2145,0
20241230,170500,625250515,2145,2145,2145,2145,0
20241230,170400,625250515,2145,2145,2145,2145,0
20241230,170300,625250515,2145,2145,2145,2145,0
20241230,170200,625250515,2145,2145,2145,2145,0
20241230,170100,625250515,2145,2145,2145,2145,0
20241230,170000,625250515,2145,2145,2145,2145,0
20241230,165900,625250515,2145,2145,2145,2145,0
20241230,165800,625250515,2145,2145,2145,2145,0
20241230,165700,625250515,2145,2145,2145,2145,0
20241230,165600,625250515,2145,2145,2145,2145,0
20241230,165500,625250515,2145,2145,2145,2145,0
20241230,165400,625250515,2145,2145,2145,2145,0
20241230,165300,625250515,2145,2145,2145,2145,0
20241230,165200,625250515,2145,2145,2145,2145,0
20241230,165100,625250515,2145,2145,2145,2145,0
20241230,165000,625250515,2145,2145,2145,2145,0
20241230,164900,625250515,2145,2145,2145,2145,0
20241230,164800,625250515,2145,2145,2145,2145,0
20241230,164700,625250515,2145,2145,2145,2145,0
20241230,164600,625250515,2145,2145,2145,2145,0
20241230,164500,625250515,2145,2145,2145,2145,0
20241230,164400,625250515,2145,2145,2145,2145,0
20241230,164300,625250515,2145,2145,2145,2145,0
20241230,164200,625250515,2145,2145,2145,2145,0
20241230,164100,625250515,2145,2145,2145,2145,0
20241230,164000,625250515,2145,2145,2145,2145,0
20241230,163900,625250515,2145,2145,2145,2145,0
20241230,163800,625250515,2145,2145,2145,2145,5299
20241230,163700,625250515,2145,2145,2145,2145,0
20241230,163600,625250515,2145,2145,2145,2145,0
20241230,163500,625250515,2145,2145,2145,2145,0
20241230,163400,625250515,2145,2145,2145,2145,0
20241230,163300,625250515,2145,2145,2145,2145,0
20241230,163200,625250515,2145,2145,2145,2145,0
20241230,163100,625250515,2145,2145,2145,2145,0
20241230,163000,625250515,2145,2145,2145,2145,0
20241230,162900,625250515,2145,2145,2145,2145,0
20241230,162800,625250515,2145,2145,2145,2145,0
20241230,162700,625250515,2145,2145,2145,2145,0
20241230,162600,625250515,2145,2145,2145,2145,0
20241230,162500,625250515,2145,2145,2145,2145,0
20241230,162400,625250515,2145,2145,2145,2145,0
20241230,162300,625250515,2145,2145,2145,2145,0
20241230,162200,625250515,2145,2145,2145,2145,0
20241230,162100,625250515,2145,2145,2145,2145,0
20241230,162000,625250515,2145,2145,2145,2145,0
20241230,161900,625250515,2145,2145,2145,2145,0
20241230,161800,625250515,2145,2145,2145,2145,0
20241230,161700,625250515,2145,2145,2145,2145,0
20241230,161600,625250515,2145,2145,2145,2145,0
20241230,161500,625250515,2145,2145,2145,2145,0
20241230,161400,625250515,2145,2145,2145,2145,0
20241230,161300,625250515,2145,2145,2145,2145,0
20241230,161200,625250515,2145,2145,2145,2145,0
20241230,161100,625250515,2145,2145,2145,2145,0
20241230,161000,625250515,2145,2145,2145,2145,0
20241230,160900,625250515,2145,2145,2145,2145,0
20241230,160800,625250515,2145,2145,2145,2145,5299
20241230,160700,625250515,2145,2145,2145,2145,0
20241230,160600,625250515,2145,2145,2145,2145,0
20241230,160500,625250515,2145,2145,2145,2145,0
20241230,160400,625250515,2145,2145,2145,2145,0
20241230,160300,625250515,2145,2145,2145,2145,0
20241230,160200,625250515,2145,2145,2145,2145,0
20241230,160100,625250515,2145,2145,2145,2145,0
20241230,160000,625250515,2145,2145,2145,2145,0
20241230,155900,625250515,2145,2145,2145,2145,0
20241230,155800,625250515,2145,2145,2145,2145,0
20241230,155700,625250515,2145,2145,2145,2145,0
20241230,155600,625250515,2145,2145,2145,2145,0
20241230,155500,625250515,2145,2145,2145,2145,0
20241230,155400,625250515,2145,2145,2145,2145,0
20241230,155300,625250515,2145,2145,2145,2145,0
20241230,155200,625250515,2145,2145,2145,2145,0
20241230,155100,625250515,2145,2145,2145,2145,0
20241230,155000,625250515,2145,2145,2145,2145,0
20241230,154900,625250515,2145,2145,2145,2145,0
20241230,154800,625250515,2145,2145,2145,2145,0
20241230,154700,625250515,2145,2145,2145,2145,0
20241230,154600,625250515,2145,2145,2145,2145,0
20241230,154500,625250515,2145,2145,2145,2145,0
20241230,154400,625250515,2145,2145,2145,2145,0
20241230,154300,625250515,2145,2145,2145,2145,0
20241230,154200,625250515,2145,2145,2145,2145,0
20241230,154100,625250515,2145,2145,2145,2145,0
20241230,154000,625250515,2145,2145,2145,2145,0
20241230,153900,625250515,2145,2145,2145,2145,0
20241230,153800,625250515,2145,2145,2145,2145,5299
20241230,153700,625250515,2145,2145,2145,2145,0
20241230,153600,625250515,2145,2145,2145,2145,0
20241230,153500,625250515,2145,2145,2145,2145,0
20241230,153400,625250515,2145,2145,2145,2145,0
20241230,153300,625250515,2145,2145,2145,2145,0
20241230,153200,625250515,2145,2145,2145,2145,0
20241230,153100,625250515,2145,2145,2145,2145,0
20241230,153000,625250515,2145,2145,2145,2145,5299
20241230,152900,613884160,2145,2145,2145,2145,0
20241230,152800,613884160,2145,2145,2145,2145,0
20241230,152700,613884160,2145,2145,2145,2145,0
20241230,152600,613884160,2145,2145,2145,2145,0
20241230,152500,613884160,2145,2145,2145,2145,0
20241230,152400,613884160,2145,2145,2145,2145,0
20241230,152300,613884160,2145,2145,2145,2145,0
20241230,152200,613884160,2145,2145,2145,2145,0
20241230,152100,613884160,2145,2145,2145,2145,0
20241230,152000,613884160,2145,2145,2145,2145,0
20241230,151900,613884160,2145,2125,2145,2125,1685
20241230,151800,610290060,2135,2130,2135,2120,1029
20241230,151700,608103480,2125,2140,2140,2120,1104
20241230,151600,605758185,2125,2150,2150,2125,1364
20241230,151500,602854995,2125,2135,2135,2125,3098
20241230,151400,596243105,2150,2135,2150,2135,930
20241230,151300,594257525,2135,2140,2150,2135,1363
20241230,151200,591342335,2140,2140,2155,2135,896
20241230,151100,589425755,2140,2140,2155,2140,1358
20241230,151000,586519620,2140,2140,2145,2140,1254
20241230,150900,583835940,2150,2140,2150,2140,898
20241230,150800,581906770,2140,2145,2145,2140,2137
20241230,150700,577329340,2145,2145,2145,2145,0
20241230,150600,577329340,2145,2145,2155,2145,1409
20241230,150500,574302360,2155,2155,2155,2155,81
20241230,150400,574127805,2155,2155,2155,2155,0
20241230,150300,574127805,2155,2155,2155,2155,3
20241230,150200,574121340,2155,2150,2155,2140,1476
20241230,150100,570952155,2155,2155,2155,2155,105
20241230,150000,570725880,2155,2150,2155,2150,52
20241230,145900,570613825,2155,2150,2155,2150,742
20241230,145800,569018520,2150,2150,2150,2150,201
20241230,145700,568586370,2140,2145,2150,2140,3390
20241230,145600,561321815,2145,2135,2145,2135,98
20241230,145500,561112535,2145,2145,2145,2145,0
20241230,145400,561112535,2145,2145,2145,2135,1003
20241230,145300,558971100,2135,2140,2140,2135,852
20241230,145200,557152050,2140,2140,2140,2140,520
20241230,145100,556039250,2140,2140,2140,2140,725
20241230,145000,554487750,2140,2140,2140,2140,726
20241230,144900,552934110,2140,2140,2140,2140,550
20241230,144800,551757110,2135,2140,2140,2135,3
20241230,144700,551750695,2145,2145,2145,2145,0
20241230,144600,551750695,2145,2130,2145,2130,290
20241230,144500,551132980,2135,2135,2135,2135,0
20241230,144400,551132980,2135,2135,2135,2135,105
20241230,144300,550908805,2140,2135,2140,2135,1250
20241230,144200,548236305,2140,2140,2140,2140,0
20241230,144100,548236305,2140,2135,2140,2135,489
20241230,144000,547189920,2140,2140,2140,2140,0
20241230,143900,547189920,2140,2140,2140,2140,1
20241230,143800,547187780,2130,2135,2135,2130,21500
20241230,143700,501387835,2135,2140,2140,2135,1014
20241230,143600,499221375,2140,2140,2140,2140,632
20241230,143500,497868895,2140,2140,2140,2140,0
20241230,143400,497868895,2140,2140,2140,2140,0
20241230,143300,497868895,2140,2140,2140,2140,0
20241230,143200,497868895,2140,2140,2140,2140,50
20241230,143100,497761895,2140,2140,2140,2140,20
20241230,143000,497719095,2140,2140,2140,2140,101
20241230,142900,497502955,2140,2140,2140,2140,11
20241230,142800,497479415,2140,2140,2140,2140,11
20241230,142700,497455875,2135,2135,2135,2135,0
20241230,142600,497455875,2135,2135,2135,2135,377
20241230,142500,496650980,2140,2140,2140,2140,21
20241230,142400,496606040,2140,2140,2140,2135,144
20241230,142300,496298585,2135,2135,2135,2135,252
20241230,142200,495760565,2135,2135,2135,2135,0
20241230,142100,495760565,2135,2135,2135,2135,701
20241230,142000,494263930,2140,2140,2140,2140,71
20241230,141900,494111990,2140,2140,2140,2140,9
20241230,141800,494092730,2140,2140,2140,2140,0
20241230,141700,494092730,2140,2130,2140,2125,1701
20241230,141600,490469595,2135,2135,2135,2135,0
20241230,141500,490469595,2135,2140,2140,2135,841
20241230,141400,488674050,2140,2140,2140,2140,88
20241230,141300,488485730,2140,2140,2140,2140,1
20241230,141200,488483590,2140,2140,2140,2140,1
20241230,141100,488481450,2140,2140,2140,2140,821
20241230,141000,486724510,2140,2140,2140,2140,474
20241230,140900,485710150,2140,2140,2140,2140,0
20241230,140800,485710150,2140,2140,2140,2140,0
20241230,140700,485710150,2140,2140,2140,2140,144
20241230,140600,485401990,2135,2135,2135,2135,0
20241230,140500,485401990,2135,2135,2135,2135,89
20241230,140400,485211975,2135,2130,2135,2130,31
20241230,140300,485145940,2130,2130,2130,2130,100
20241230,140200,484932940,2135,2135,2135,2135,0
20241230,140100,484932940,2135,2135,2135,2135,0
20241230,140000,484932940,2135,2135,2135,2135,10
20241230,135900,484911590,2135,2130,2140,2130,7
20241230,135800,484896665,2140,2150,2150,2130,258
20241230,135700,484344575,2145,2145,2145,2145,1000
20241230,135600,482199575,2145,2145,2145,2145,0
20241230,135500,482199575,2145,2145,2145,2145,1
20241230,135400,482197430,2145,2140,2145,2140,52
20241230,135300,482085985,2140,2145,2145,2140,2
20241230,135200,482081700,2150,2150,2150,2150,2
20241230,135100,482077400,2150,2145,2150,2145,194
20241230,135000,481661255,2145,2140,2145,2140,2284
20241230,134900,476772225,2135,2125,2135,2125,5767
20241230,134800,464489415,2125,2125,2125,2125,300
20241230,134700,463851915,2125,2125,2125,2125,1177
20241230,134600,461350790,2125,2125,2125,2125,629
20241230,134500,460014165,2130,2125,2130,2125,1020
20241230,134400,457843200,2125,2125,2125,2125,0
20241230,134300,457843200,2125,2125,2125,2125,0
20241230,134200,457843200,2125,2125,2125,2125,40
20241230,134100,457758200,2125,2125,2125,2125,0
20241230,134000,457758200,2125,2125,2125,2125,0
20241230,133900,457758200,2125,2125,2125,2125,0
20241230,133800,457758200,2125,2125,2125,2125,891
20241230,133700,455864825,2130,2130,2130,2130,6
20241230,133600,455852045,2130,2130,2130,2130,0
20241230,133500,455852045,2130,2130,2130,2130,3
20241230,133400,455845655,2120,2120,2120,2120,3
20241230,133300,455839295,2130,2130,2130,2130,0
20241230,133200,455839295,2130,2130,2130,2130,1287
20241230,133100,453097985,2130,2130,2130,2130,0
20241230,133000,453097985,2130,2130,2130,2130,43
20241230,132900,453006395,2130,2125,2130,2125,766
20241230,132800,451378630,2125,2125,2125,2125,450
20241230,132700,450422380,2125,2125,2125,2125,50
20241230,132600,450316130,2125,2120,2125,2120,38
20241230,132500,450235565,2120,2120,2120,2120,400
20241230,132400,449387565,2120,2120,2120,2120,0
20241230,132300,449387565,2120,2120,2120,2120,300
20241230,132200,448751565,2120,2120,2120,2120,0
20241230,132100,448751565,2120,2130,2130,2120,893
20241230,132000,446858395,2120,2120,2120,2120,0
20241230,131900,446858395,2120,2120,2120,2120,5
20241230,131800,446847795,2125,2125,2125,2125,1
20241230,131700,446845670,2130,2130,2130,2130,1
20241230,131600,446843540,2125,2125,2125,2125,257
20241230,131500,446297415,2130,2130,2130,2130,0
20241230,131400,446297415,2130,2130,2130,2130,16
20241230,131300,446263335,2130,2130,2130,2130,6
20241230,131200,446250555,2130,2130,2130,2130,0
20241230,131100,446250555,2130,2130,2130,2130,0
20241230,131000,446250555,2130,2130,2130,2130,0
20241230,130900,446250555,2130,2130,2130,2130,0
20241230,130800,446250555,2130,2130,2130,2130,0
20241230,130700,446250555,2130,2130,2130,2130,1
20241230,130600,446248425,2120,2120,2120,2120,900
20241230,130500,444340425,2125,2125,2125,2125,0
20241230,130400,444340425,2125,2125,2125,2125,0
20241230,130300,444340425,2125,2125,2125,2125,21
20241230,130200,444295800,2125,2125,2125,2125,0
20241230,130100,444295800,2125,2125,2125,2125,1058
20241230,130000,442047550,2120,2120,2120,2120,0
20241230,125900,442047550,2120,2120,2120,2120,1400
20241230,125800,439079550,2120,2120,2120,2120,4
20241230,125700,439071070,2125,2125,2125,2125,0
20241230,125600,439071070,2125,2125,2125,2125,0
20241230,125500,439071070,2125,2125,2125,2125,0
20241230,125400,439071070,2125,2125,2125,2125,6
20241230,125300,439058320,2125,2115,2125,2115,15
20241230,125200,439026555,2125,2120,2125,2120,864
20241230,125100,437194375,2115,2115,2115,2115,2
20241230,125000,437190145,2120,2115,2120,2115,2
20241230,124900,437185910,2115,2115,2115,2115,0
20241230,124800,437185910,2115,2115,2115,2115,30
20241230,124700,437122460,2120,2120,2120,2120,0
20241230,124600,437122460,2120,2120,2120,2120,15
20241230,124500,437090660,2120,2120,2120,2120,686
20241230,124400,435636340,2120,2115,2120,2115,85
20241230,124300,435456145,2115,2115,2115,2115,404
20241230,124200,434601685,2120,2120,2120,2120,18
20241230,124100,434563525,2120,2120,2120,2120,1
20241230,124000,434561405,2115,2115,2115,2115,100
20241230,123900,434349905,2120,2120,2120,2120,0
20241230,123800,434349905,2120,2120,2120,2120,2703
20241230,123700,428619545,2120,2120,2120,2120,20
20241230,123600,428577145,2125,2125,2125,2125,0
20241230,123500,428577145,2125,2125,2125,2125,0
20241230,123400,428577145,2125,2125,2125,2125,5
20241230,123300,428566520,2125,2125,2125,2125,0
20241230,123200,428566520,2125,2125,2125,2125,0
20241230,123100,428566520,2125,2125,2125,2125,293
20241230,123000,427943895,2120,2120,2120,2120,357
20241230,122900,427187055,2120,2115,2120,2115,72
20241230,122800,427034765,2120,2120,2120,2120,0
20241230,122700,427034765,2120,2120,2120,2120,0
20241230,122600,427034765,2120,2120,2120,2120,0
20241230,122500,427034765,2120,2120,2120,2120,3
20241230,122400,427028405,2120,2120,2120,2120,0
20241230,122300,427028405,2120,2120,2120,2120,1
20241230,122200,427026285,2115,2115,2115,2115,18
20241230,122100,426988215,2115,2115,2115,2115,1482
20241230,122000,423853785,2115,2115,2115,2115,0
20241230,121900,423853785,2115,2115,2115,2115,234
20241230,121800,423358875,2120,2120,2120,2120,0
20241230,121700,423358875,2120,2120,2120,2120,0
20241230,121600,423358875,2120,2120,2120,2120,2
20241230,121500,423354635,2120,2120,2120,2120,35
20241230,121400,423280435,2120,2120,2120,2120,381
20241230,121300,422472715,2120,2120,2120,2120,0
20241230,121200,422472715,2120,2120,2120,2120,70
20241230,121100,422324315,2125,2125,2125,2125,0
20241230,121000,422324315,2125,2125,2125,2125,0
20241230,120900,422324315,2125,2125,2125,2125,2
20241230,120800,422320065,2120,2120,2120,2120,552
20241230,120700,421149825,2125,2110,2125,2110,4
20241230,120600,421141360,2110,2115,2115,2110,2519
20241230,120500,415815865,2120,2120,2120,2120,0
20241230,120400,415815865,2120,2120,2120,2120,0
20241230,120300,415815865,2120,2120,2120,2120,132
20241230,120200,415536025,2125,2125,2125,2125,4
20241230,120100,415527525,2125,2115,2125,2115,2
20241230,120000,415523285,2115,2115,2115,2115,1
20241230,115900,415521170,2125,2125,2125,2125,9
20241230,115800,415502045,2115,2115,2115,2115,0
20241230,115700,415502045,2115,2115,2115,2115,200
20241230,115600,415079045,2125,2115,2125,2115,2
20241230,115500,415074805,2115,2115,2115,2115,0
20241230,115400,415074805,2115,2115,2115,2115,247
20241230,115300,414552400,2125,2125,2125,2115,476
20241230,115200,413545640,2110,2110,2110,2110,0
20241230,115100,413545640,2110,2115,2115,2110,386
20241230,115000,412730455,2115,2115,2115,2115,101
20241230,114900,412516840,2115,2115,2115,2115,119
20241230,114800,412265155,2115,2115,2115,2115,2172
20241230,114700,407671375,2115,2120,2120,2115,1741
20241230,114600,403987945,2120,2120,2120,2120,4
20241230,114500,403979465,2120,2120,2120,2120,200
20241230,114400,403555465,2125,2125,2125,2125,1
20241230,114300,403553340,2125,2125,2125,2125,2
20241230,114200,403549090,2125,2125,2125,2125,6
20241230,114100,403536340,2125,2125,2125,2125,50
20241230,114000,403430090,2125,2125,2125,2125,72
20241230,113900,403277090,2120,2120,2120,2115,51
20241230,113800,403168975,2120,2120,2120,2120,0
20241230,113700,403168975,2120,2120,2120,2115,1601
20241230,113600,399776605,2130,2125,2130,2125,1254
20241230,113500,397111605,2135,2135,2135,2135,0
20241230,113400,397111605,2135,2135,2135,2135,0
20241230,113300,397111605,2135,2140,2140,2135,2
20241230,113200,397107330,2130,2130,2130,2130,408
20241230,113100,396238290,2130,2130,2130,2130,81
20241230,113000,396065760,2130,2130,2130,2130,315
20241230,112900,395394810,2130,2130,2130,2130,90
20241230,112800,395203110,2120,2120,2120,2120,103
20241230,112700,394984750,2120,2120,2120,2120,159
20241230,112600,394647670,2130,2130,2130,2130,0
20241230,112500,394647670,2130,2130,2130,2130,0
20241230,112400,394647670,2130,2130,2130,2130,1
20241230,112300,394645540,2130,2120,2130,2120,688
20241230,112200,393186480,2120,2120,2120,2120,1418
20241230,112100,390180320,2115,2135,2135,2115,10185
20241230,112000,368581165,2130,2130,2130,2130,0
20241230,111900,368581165,2130,2140,2145,2130,782
20241230,111800,366906510,2140,2140,2140,2140,0
20241230,111700,366906510,2140,2140,2140,2140,0
20241230,111600,366906510,2140,2140,2140,2140,100
20241230,111500,366692510,2140,2140,2140,2140,125
20241230,111400,366425010,2130,2130,2130,2130,19
20241230,111300,366384540,2125,2125,2125,2125,0
20241230,111200,366384540,2125,2125,2125,2125,0
20241230,111100,366384540,2125,2125,2125,2125,0
20241230,111000,366384540,2125,2125,2125,2125,0
20241230,110900,366384540,2125,2125,2125,2125,96
20241230,110800,366180540,2125,2130,2130,2125,2000
20241230,110700,361925830,2130,2130,2130,2130,120
20241230,110600,361670230,2130,2135,2135,2130,51
20241230,110500,361561590,2135,2135,2135,2135,0
20241230,110400,361561590,2135,2135,2135,2135,0
20241230,110300,361561590,2135,2135,2135,2135,26
20241230,110200,361506080,2145,2145,2145,2145,0
20241230,110100,361506080,2145,2145,2145,2145,7
20241230,110000,361491065,2130,2130,2130,2130,107
20241230,105900,361263155,2135,2140,2140,2135,563
20241230,105800,360061105,2145,2145,2145,2145,0
20241230,105700,360061105,2145,2145,2145,2145,1
20241230,105600,360058960,2150,2150,2150,2150,0
20241230,105500,360058960,2150,2145,2150,2145,120
20241230,105400,359801460,2145,2145,2145,2145,10
20241230,105300,359780010,2135,2135,2135,2135,133
20241230,105200,359496055,2135,2135,2135,2135,0
20241230,105100,359496055,2135,2135,2135,2135,1
20241230,105000,359493920,2150,2135,2150,2135,326
20241230,104900,358797895,2150,2150,2150,2150,0
20241230,104800,358797895,2150,2150,2150,2150,0
20241230,104700,358797895,2150,2150,2150,2150,0
20241230,104600,358797895,2150,2150,2150,2150,0
20241230,104500,358797895,2150,2150,2150,2150,0
20241230,104400,358797895,2150,2150,2150,2150,0
20241230,104300,358797895,2150,2140,2150,2135,449
20241230,104200,357839215,2140,2140,2140,2140,1
20241230,104100,357837075,2150,2140,2150,2140,42
20241230,104000,357747075,2150,2150,2150,2150,1
20241230,103900,357744925,2155,2155,2155,2155,9
20241230,103800,357725530,2155,2155,2155,2155,237
20241230,103700,357214795,2155,2155,2155,2145,1692
20241230,103600,353584435,2150,2155,2160,2150,465
20241230,103500,352582415,2155,2150,2155,2145,281
20241230,103400,351978335,2145,2145,2145,2140,236
20241230,103300,351472120,2145,2145,2145,2145,0
20241230,103200,351472120,2145,2140,2145,2140,2
20241230,103100,351467835,2145,2145,2145,2145,0
20241230,103000,351467835,2145,2145,2145,2145,1
20241230,102900,351465690,2140,2140,2140,2140,900
20241230,102800,349539690,2140,2140,2140,2140,600
20241230,102700,348255690,2140,2130,2140,2130,326
20241230,102600,347561300,2140,2135,2140,2125,2349
20241230,102500,342565830,2140,2140,2140,2140,13
20241230,102400,342538010,2140,2140,2140,2140,14
20241230,102300,342508050,2140,2140,2140,2140,0
20241230,102200,342508050,2140,2140,2140,2130,508
20241230,102100,341425980,2130,2140,2140,2130,587
20241230,102000,340174765,2140,2140,2140,2140,0
20241230,101900,340174765,2140,2135,2140,2130,684
20241230,101800,338714945,2140,2140,2140,2140,50
20241230,101700,338607945,2140,2145,2145,2140,251
20241230,101600,338069755,2145,2140,2145,2140,161
20241230,101500,337725210,2145,2140,2145,2140,86
20241230,101400,337541150,2145,2140,2145,2140,7
20241230,101300,337526165,2145,2140,2145,2140,103
20241230,101200,337305735,2140,2140,2140,2140,1
20241230,101100,337303595,2125,2130,2130,2125,761
20241230,101000,335685800,2125,2125,2125,2125,0
20241230,100900,335685800,2125,2125,2125,2125,0
20241230,100800,335685800,2125,2145,2145,2125,254
20241230,100700,335142240,2125,2145,2145,2125,93
20241230,100600,334944595,2125,2130,2130,2125,97
20241230,100500,334737990,2125,2145,2145,2125,902
20241230,100400,332817025,2145,2145,2145,2145,0
20241230,100300,332817025,2145,2130,2145,2130,81
20241230,100200,332643730,2145,2145,2145,2145,2
20241230,100100,332639440,2135,2135,2135,2135,358
20241230,100000,331875110,2135,2135,2135,2135,0
20241230,095900,331875110,2135,2135,2135,2135,10
20241230,095800,331853760,2130,2130,2130,2130,482
20241230,095700,330827100,2140,2145,2145,2120,3558
20241230,095600,323265160,2145,2140,2145,2130,1553
20241230,095500,319957210,2145,2145,2145,2145,1
20241230,095400,319955065,2140,2135,2140,2135,1132
20241230,095300,317538225,2140,2140,2140,2140,2
20241230,095200,317533945,2145,2145,2150,2135,2824
20241230,095100,311491680,2160,2160,2160,2160,0
20241230,095000,311491680,2160,2160,2160,2160,0
20241230,094900,311491680,2160,2160,2160,2160,0
20241230,094800,311491680,2160,2160,2160,2160,165
20241230,094700,311135280,2160,2165,2165,2140,10400
20241230,094600,288807515,2165,2145,2165,2145,1573
20241230,094500,285416920,2160,2160,2160,2160,0
20241230,094400,285416920,2160,2160,2160,2145,1624
20241230,094300,281927900,2160,2160,2160,2150,4
20241230,094200,281919280,2160,2165,2165,2150,283
20241230,094100,281308000,2165,2145,2165,2145,1732
20241230,094000,277568880,2160,2150,2160,2135,11755
20241230,093900,252400725,2155,2160,2160,2155,328
20241230,093800,251693860,2160,2160,2165,2155,56
20241230,093700,251573100,2165,2150,2165,2150,1585
20241230,093600,248165200,2165,2165,2165,2165,0
20241230,093500,248165200,2165,2160,2165,2160,365
20241230,093400,247376565,2160,2160,2160,2160,1
20241230,093300,247374405,2150,2165,2170,2150,877
20241230,093200,245487200,2170,2145,2170,2145,4225
20241230,093100,236406515,2145,2140,2145,2135,1714
20241230,093000,232739550,2135,2130,2135,2130,1202
20241230,092900,230179130,2130,2125,2130,2125,288
20241230,092800,229567125,2120,2115,2125,2115,892
20241230,092700,227676480,2115,2120,2125,2115,573
20241230,092600,226462315,2115,2120,2120,2115,32
20241230,092500,226394510,2115,2110,2120,2110,291
20241230,092400,225778915,2115,2115,2115,2115,258
20241230,092300,225233245,2110,2120,2120,2110,451
20241230,092200,224281460,2120,2115,2120,2110,1721
20241230,092100,220645365,2120,2115,2120,2110,1629
20241230,092000,217205265,2110,2110,2125,2110,3725
20241230,091900,209344015,2110,2120,2125,2110,5754
20241230,091800,197191570,2120,2130,2130,2115,1900
20241230,091700,193165045,2130,2135,2135,2125,1641
20241230,091600,189677700,2125,2145,2145,2125,15423
20241230,091500,156737275,2145,2145,2145,2140,2289
20241230,091400,151830210,2145,2155,2155,2140,990
20241230,091300,149698775,2140,2170,2170,2140,5480
20241230,091200,137943520,2170,2165,2180,2160,2192
20241230,091100,133195870,2165,2155,2165,2155,7668
20241230,091000,116634775,2165,2165,2165,2155,474
20241230,090900,115609990,2165,2150,2165,2150,1359
20241230,090800,112681415,2160,2150,2160,2150,2663
20241230,090700,106946610,2150,2145,2160,2145,2165
20241230,090600,102287115,2145,2140,2145,2120,6750
20241230,090500,87850245,2140,2120,2140,2120,1152
20241230,090400,85407785,2140,2120,2140,2110,7656
20241230,090300,69179085,2110,2125,2135,2100,6910
20241230,090200,54565655,2110,2110,2125,2110,6717
20241230,090100,40335420,2115,2130,2130,2105,3863
20241230,090000,32168090,2130,2145,2145,2105,15132