KissMeData/072870/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,195000,483595280,10690,10690,10690,10690,2616
20241230,194900,483595280,10690,10690,10690,10690,0
20241230,194800,483595280,10690,10690,10690,10690,0
20241230,194700,483595280,10690,10690,10690,10690,0
20241230,194600,483595280,10690,10690,10690,10690,0
20241230,194500,483595280,10690,10690,10690,10690,0
20241230,194400,483595280,10690,10690,10690,10690,0
20241230,194300,483595280,10690,10690,10690,10690,0
20241230,194200,483595280,10690,10690,10690,10690,0
20241230,194100,483595280,10690,10690,10690,10690,0
20241230,194000,483595280,10690,10690,10690,10690,0
20241230,193900,483595280,10690,10690,10690,10690,0
20241230,193800,483595280,10690,10690,10690,10690,0
20241230,193700,483595280,10690,10690,10690,10690,0
20241230,193600,483595280,10690,10690,10690,10690,0
20241230,193500,483595280,10690,10690,10690,10690,0
20241230,193400,483595280,10690,10690,10690,10690,0
20241230,193300,483595280,10690,10690,10690,10690,0
20241230,193200,483595280,10690,10690,10690,10690,0
20241230,193100,483595280,10690,10690,10690,10690,0
20241230,193000,483595280,10690,10690,10690,10690,0
20241230,192900,483595280,10690,10690,10690,10690,0
20241230,192800,483595280,10690,10690,10690,10690,0
20241230,192700,483595280,10690,10690,10690,10690,0
20241230,192600,483595280,10690,10690,10690,10690,0
20241230,192500,483595280,10690,10690,10690,10690,0
20241230,192400,483595280,10690,10690,10690,10690,0
20241230,192300,483595280,10690,10690,10690,10690,0
20241230,192200,483595280,10690,10690,10690,10690,0
20241230,192100,483595280,10690,10690,10690,10690,0
20241230,192000,483595280,10690,10690,10690,10690,2616
20241230,191900,483595280,10690,10690,10690,10690,0
20241230,191800,483595280,10690,10690,10690,10690,0
20241230,191700,483595280,10690,10690,10690,10690,0
20241230,191600,483595280,10690,10690,10690,10690,0
20241230,191500,483595280,10690,10690,10690,10690,0
20241230,191400,483595280,10690,10690,10690,10690,0
20241230,191300,483595280,10690,10690,10690,10690,0
20241230,191200,483595280,10690,10690,10690,10690,0
20241230,191100,483595280,10690,10690,10690,10690,0
20241230,191000,483595280,10690,10690,10690,10690,0
20241230,190900,483595280,10690,10690,10690,10690,0
20241230,190800,483595280,10690,10690,10690,10690,0
20241230,190700,483595280,10690,10690,10690,10690,0
20241230,190600,483595280,10690,10690,10690,10690,0
20241230,190500,483595280,10690,10690,10690,10690,0
20241230,190400,483595280,10690,10690,10690,10690,0
20241230,190300,483595280,10690,10690,10690,10690,0
20241230,190200,483595280,10690,10690,10690,10690,0
20241230,190100,483595280,10690,10690,10690,10690,0
20241230,190000,483595280,10690,10690,10690,10690,0
20241230,185900,483595280,10690,10690,10690,10690,0
20241230,185800,483595280,10690,10690,10690,10690,0
20241230,185700,483595280,10690,10690,10690,10690,0
20241230,185600,483595280,10690,10690,10690,10690,0
20241230,185500,483595280,10690,10690,10690,10690,0
20241230,185400,483595280,10690,10690,10690,10690,0
20241230,185300,483595280,10690,10690,10690,10690,0
20241230,185200,483595280,10690,10690,10690,10690,0
20241230,185100,483595280,10690,10690,10690,10690,0
20241230,185000,483595280,10690,10690,10690,10690,2616
20241230,184900,483595280,10690,10690,10690,10690,0
20241230,184800,483595280,10690,10690,10690,10690,0
20241230,184700,483595280,10690,10690,10690,10690,0
20241230,184600,483595280,10690,10690,10690,10690,0
20241230,184500,483595280,10690,10690,10690,10690,0
20241230,184400,483595280,10690,10690,10690,10690,0
20241230,184300,483595280,10690,10690,10690,10690,0
20241230,184200,483595280,10690,10690,10690,10690,0
20241230,184100,483595280,10690,10690,10690,10690,0
20241230,184000,483595280,10690,10690,10690,10690,0
20241230,183900,483595280,10690,10690,10690,10690,0
20241230,183800,483595280,10690,10690,10690,10690,0
20241230,183700,483595280,10690,10690,10690,10690,0
20241230,183600,483595280,10690,10690,10690,10690,0
20241230,183500,483595280,10690,10690,10690,10690,0
20241230,183400,483595280,10690,10690,10690,10690,0
20241230,183300,483595280,10690,10690,10690,10690,0
20241230,183200,483595280,10690,10690,10690,10690,0
20241230,183100,483595280,10690,10690,10690,10690,0
20241230,183000,483595280,10690,10690,10690,10690,0
20241230,182900,483595280,10690,10690,10690,10690,0
20241230,182800,483595280,10690,10690,10690,10690,0
20241230,182700,483595280,10690,10690,10690,10690,0
20241230,182600,483595280,10690,10690,10690,10690,0
20241230,182500,483595280,10690,10690,10690,10690,0
20241230,182400,483595280,10690,10690,10690,10690,0
20241230,182300,483595280,10690,10690,10690,10690,0
20241230,182200,483595280,10690,10690,10690,10690,0
20241230,182100,483595280,10690,10690,10690,10690,0
20241230,182000,483595280,10690,10690,10690,10690,2616
20241230,181900,483595280,10690,10690,10690,10690,0
20241230,181800,483595280,10690,10690,10690,10690,0
20241230,181700,483595280,10690,10690,10690,10690,0
20241230,181600,483595280,10690,10690,10690,10690,0
20241230,181500,483595280,10690,10690,10690,10690,0
20241230,181400,483595280,10690,10690,10690,10690,0
20241230,181300,483595280,10690,10690,10690,10690,0
20241230,181200,483595280,10690,10690,10690,10690,0
20241230,181100,483595280,10690,10690,10690,10690,0
20241230,181000,483595280,10690,10690,10690,10690,0
20241230,180900,483595280,10690,10690,10690,10690,0
20241230,180800,483595280,10690,10690,10690,10690,0
20241230,180700,483595280,10690,10690,10690,10690,0
20241230,180600,483595280,10690,10690,10690,10690,0
20241230,180500,483595280,10690,10690,10690,10690,0
20241230,180400,483595280,10690,10690,10690,10690,0
20241230,180300,483595280,10690,10690,10690,10690,0
20241230,180200,483595280,10690,10690,10690,10690,0
20241230,180100,483595280,10690,10690,10690,10690,0
20241230,180000,483595280,10690,10690,10690,10690,0
20241230,175900,483595280,10690,10690,10690,10690,0
20241230,175800,483595280,10690,10690,10690,10690,0
20241230,175700,483595280,10690,10690,10690,10690,0
20241230,175600,483595280,10690,10690,10690,10690,0
20241230,175500,483595280,10690,10690,10690,10690,0
20241230,175400,483595280,10690,10690,10690,10690,0
20241230,175300,483595280,10690,10690,10690,10690,0
20241230,175200,483595280,10690,10690,10690,10690,0
20241230,175100,483595280,10690,10690,10690,10690,0
20241230,175000,483595280,10690,10690,10690,10690,2616
20241230,174900,483595280,10690,10690,10690,10690,0
20241230,174800,483595280,10690,10690,10690,10690,0
20241230,174700,483595280,10690,10690,10690,10690,0
20241230,174600,483595280,10690,10690,10690,10690,0
20241230,174500,483595280,10690,10690,10690,10690,0
20241230,174400,483595280,10690,10690,10690,10690,0
20241230,174300,483595280,10690,10690,10690,10690,0
20241230,174200,483595280,10690,10690,10690,10690,0
20241230,174100,483595280,10690,10690,10690,10690,0
20241230,174000,483595280,10690,10690,10690,10690,0
20241230,173900,483595280,10690,10690,10690,10690,0
20241230,173800,483595280,10690,10690,10690,10690,0
20241230,173700,483595280,10690,10690,10690,10690,0
20241230,173600,483595280,10690,10690,10690,10690,0
20241230,173500,483595280,10690,10690,10690,10690,0
20241230,173400,483595280,10690,10690,10690,10690,0
20241230,173300,483595280,10690,10690,10690,10690,0
20241230,173200,483595280,10690,10690,10690,10690,0
20241230,173100,483595280,10690,10690,10690,10690,0
20241230,173000,483595280,10690,10690,10690,10690,0
20241230,172900,483595280,10690,10690,10690,10690,0
20241230,172800,483595280,10690,10690,10690,10690,0
20241230,172700,483595280,10690,10690,10690,10690,0
20241230,172600,483595280,10690,10690,10690,10690,0
20241230,172500,483595280,10690,10690,10690,10690,0
20241230,172400,483595280,10690,10690,10690,10690,0
20241230,172300,483595280,10690,10690,10690,10690,0
20241230,172200,483595280,10690,10690,10690,10690,0
20241230,172100,483595280,10690,10690,10690,10690,0
20241230,172000,483595280,10690,10690,10690,10690,2616
20241230,171900,483595280,10690,10690,10690,10690,0
20241230,171800,483595280,10690,10690,10690,10690,0
20241230,171700,483595280,10690,10690,10690,10690,0
20241230,171600,483595280,10690,10690,10690,10690,0
20241230,171500,483595280,10690,10690,10690,10690,0
20241230,171400,483595280,10690,10690,10690,10690,0
20241230,171300,483595280,10690,10690,10690,10690,0
20241230,171200,483595280,10690,10690,10690,10690,0
20241230,171100,483595280,10690,10690,10690,10690,0
20241230,171000,483595280,10690,10690,10690,10690,0
20241230,170900,483595280,10690,10690,10690,10690,0
20241230,170800,483595280,10690,10690,10690,10690,0
20241230,170700,483595280,10690,10690,10690,10690,0
20241230,170600,483595280,10690,10690,10690,10690,0
20241230,170500,483595280,10690,10690,10690,10690,0
20241230,170400,483595280,10690,10690,10690,10690,0
20241230,170300,483595280,10690,10690,10690,10690,0
20241230,170200,483595280,10690,10690,10690,10690,0
20241230,170100,483595280,10690,10690,10690,10690,0
20241230,170000,483595280,10690,10690,10690,10690,0
20241230,165900,483595280,10690,10690,10690,10690,0
20241230,165800,483595280,10690,10690,10690,10690,0
20241230,165700,483595280,10690,10690,10690,10690,0
20241230,165600,483595280,10690,10690,10690,10690,0
20241230,165500,483595280,10690,10690,10690,10690,0
20241230,165400,483595280,10690,10690,10690,10690,0
20241230,165300,483595280,10690,10690,10690,10690,0
20241230,165200,483595280,10690,10690,10690,10690,0
20241230,165100,483595280,10690,10690,10690,10690,0
20241230,165000,483595280,10690,10690,10690,10690,2616
20241230,164900,483595280,10690,10690,10690,10690,0
20241230,164800,483595280,10690,10690,10690,10690,0
20241230,164700,483595280,10690,10690,10690,10690,0
20241230,164600,483595280,10690,10690,10690,10690,0
20241230,164500,483595280,10690,10690,10690,10690,0
20241230,164400,483595280,10690,10690,10690,10690,0
20241230,164300,483595280,10690,10690,10690,10690,0
20241230,164200,483595280,10690,10690,10690,10690,0
20241230,164100,483595280,10690,10690,10690,10690,0
20241230,164000,483595280,10690,10690,10690,10690,0
20241230,163900,483595280,10690,10690,10690,10690,0
20241230,163800,483595280,10690,10690,10690,10690,0
20241230,163700,483595280,10690,10690,10690,10690,0
20241230,163600,483595280,10690,10690,10690,10690,0
20241230,163500,483595280,10690,10690,10690,10690,0
20241230,163400,483595280,10690,10690,10690,10690,0
20241230,163300,483595280,10690,10690,10690,10690,0
20241230,163200,483595280,10690,10690,10690,10690,0
20241230,163100,483595280,10690,10690,10690,10690,0
20241230,163000,483595280,10690,10690,10690,10690,0
20241230,162900,483595280,10690,10690,10690,10690,0
20241230,162800,483595280,10690,10690,10690,10690,0
20241230,162700,483595280,10690,10690,10690,10690,0
20241230,162600,483595280,10690,10690,10690,10690,0
20241230,162500,483595280,10690,10690,10690,10690,0
20241230,162400,483595280,10690,10690,10690,10690,0
20241230,162300,483595280,10690,10690,10690,10690,0
20241230,162200,483595280,10690,10690,10690,10690,0
20241230,162100,483595280,10690,10690,10690,10690,0
20241230,162000,483595280,10690,10690,10690,10690,2616
20241230,161900,483595280,10690,10690,10690,10690,0
20241230,161800,483595280,10690,10690,10690,10690,0
20241230,161700,483595280,10690,10690,10690,10690,0
20241230,161600,483595280,10690,10690,10690,10690,0
20241230,161500,483595280,10690,10690,10690,10690,0
20241230,161400,483595280,10690,10690,10690,10690,0
20241230,161300,483595280,10690,10690,10690,10690,0
20241230,161200,483595280,10690,10690,10690,10690,0
20241230,161100,483595280,10690,10690,10690,10690,0
20241230,161000,483595280,10690,10690,10690,10690,0
20241230,160900,483595280,10690,10690,10690,10690,0
20241230,160800,483595280,10690,10690,10690,10690,0
20241230,160700,483595280,10690,10690,10690,10690,0
20241230,160600,483595280,10690,10690,10690,10690,0
20241230,160500,483595280,10690,10690,10690,10690,0
20241230,160400,483595280,10690,10690,10690,10690,0
20241230,160300,483595280,10690,10690,10690,10690,0
20241230,160200,483595280,10690,10690,10690,10690,0
20241230,160100,483595280,10690,10690,10690,10690,0
20241230,160000,483595280,10690,10690,10690,10690,0
20241230,155900,483595280,10690,10690,10690,10690,0
20241230,155800,483595280,10690,10690,10690,10690,0
20241230,155700,483595280,10690,10690,10690,10690,0
20241230,155600,483595280,10690,10690,10690,10690,0
20241230,155500,483595280,10690,10690,10690,10690,0
20241230,155400,483595280,10690,10690,10690,10690,0
20241230,155300,483595280,10690,10690,10690,10690,0
20241230,155200,483595280,10690,10690,10690,10690,0
20241230,155100,483595280,10690,10690,10690,10690,0
20241230,155000,483595280,10690,10690,10690,10690,2616
20241230,154900,483595280,10690,10690,10690,10690,0
20241230,154800,483595280,10690,10690,10690,10690,0
20241230,154700,483595280,10690,10690,10690,10690,0
20241230,154600,483595280,10690,10690,10690,10690,0
20241230,154500,483595280,10690,10690,10690,10690,0
20241230,154400,483595280,10690,10690,10690,10690,0
20241230,154300,483595280,10690,10690,10690,10690,0
20241230,154200,483595280,10690,10690,10690,10690,0
20241230,154100,483595280,10690,10690,10690,10690,0
20241230,154000,483595280,10690,10690,10690,10690,0
20241230,153900,483595280,10690,10690,10690,10690,0
20241230,153800,483595280,10690,10690,10690,10690,0
20241230,153700,483595280,10690,10690,10690,10690,0
20241230,153600,483595280,10690,10690,10690,10690,0
20241230,153500,483595280,10690,10690,10690,10690,0
20241230,153400,483595280,10690,10690,10690,10690,0
20241230,153300,483595280,10690,10690,10690,10690,0
20241230,153200,483595280,10690,10690,10690,10690,0
20241230,153100,483595280,10690,10690,10690,10690,0
20241230,153000,483595280,10690,10690,10690,10690,2616
20241230,152900,455630240,10760,10760,10760,10760,0
20241230,152800,455630240,10760,10760,10760,10760,0
20241230,152700,455630240,10760,10760,10760,10760,0
20241230,152600,455630240,10760,10760,10760,10760,0
20241230,152500,455630240,10760,10760,10760,10760,0
20241230,152400,455630240,10760,10760,10760,10760,0
20241230,152300,455630240,10760,10760,10760,10760,0
20241230,152200,455630240,10760,10760,10760,10760,0
20241230,152100,455630240,10760,10760,10760,10760,0
20241230,152000,455630240,10760,10760,10760,10760,0
20241230,151900,455630240,10760,10770,10770,10760,24
20241230,151800,455371860,10770,10770,10770,10770,20
20241230,151700,455156460,10770,10770,10770,10760,32
20241230,151600,454811910,10770,10760,10770,10760,101
20241230,151500,453725110,10770,10770,10770,10770,61
20241230,151400,453068140,10760,10760,10760,10760,97
20241230,151300,452024420,10760,10760,10760,10750,586
20241230,151200,445723440,10760,10760,10760,10760,0
20241230,151100,445723440,10760,10780,10780,10760,7
20241230,151000,445648000,10760,10760,10760,10760,2
20241230,150900,445626480,10790,10770,10790,10770,65
20241230,150800,444926370,10780,10760,10780,10760,127
20241230,150700,443558560,10760,10770,10770,10760,96
20241230,150600,442524780,10770,10770,10770,10770,20
20241230,150500,442309380,10780,10780,10780,10780,1
20241230,150400,442298600,10780,10780,10780,10780,0
20241230,150300,442298600,10780,10780,10780,10780,0
20241230,150200,442298600,10780,10780,10780,10780,0
20241230,150100,442298600,10780,10780,10780,10780,0
20241230,150000,442298600,10780,10780,10780,10760,60
20241230,145900,441652060,10780,10780,10780,10780,5
20241230,145800,441598160,10780,10780,10780,10780,40
20241230,145700,441166960,10780,10780,10780,10780,10
20241230,145600,441059160,10770,10770,10770,10770,0
20241230,145500,441059160,10770,10760,10770,10760,341
20241230,145400,437386650,10760,10760,10760,10760,0
20241230,145300,437386650,10760,10760,10760,10760,0
20241230,145200,437386650,10760,10760,10760,10760,0
20241230,145100,437386650,10760,10760,10760,10760,0
20241230,145000,437386650,10760,10760,10760,10760,0
20241230,144900,437386650,10760,10760,10760,10760,0
20241230,144800,437386650,10760,10760,10760,10760,0
20241230,144700,437386650,10760,10760,10760,10760,36
20241230,144600,436999290,10760,10760,10760,10760,0
20241230,144500,436999290,10760,10770,10770,10760,45
20241230,144400,436514890,10770,10770,10770,10770,0
20241230,144300,436514890,10770,10770,10770,10770,20
20241230,144200,436299490,10770,10770,10770,10770,0
20241230,144100,436299490,10770,10770,10770,10770,0
20241230,144000,436299490,10770,10770,10770,10770,1
20241230,143900,436288720,10760,10760,10760,10760,50
20241230,143800,435750720,10760,10760,10760,10760,120
20241230,143700,434459520,10780,10780,10780,10780,3
20241230,143600,434427180,10770,10770,10770,10770,0
20241230,143500,434427180,10770,10770,10770,10770,158
20241230,143400,432725520,10770,10760,10770,10760,75
20241230,143300,431918470,10760,10770,10770,10760,85
20241230,143200,431003820,10770,10770,10770,10770,100
20241230,143100,429926820,10780,10780,10780,10780,2
20241230,143000,429905260,10760,10760,10760,10760,0
20241230,142900,429905260,10760,10760,10760,10760,0
20241230,142800,429905260,10760,10760,10760,10760,0
20241230,142700,429905260,10760,10760,10760,10760,30
20241230,142600,429582460,10780,10780,10780,10780,0
20241230,142500,429582460,10780,10780,10780,10780,0
20241230,142400,429582460,10780,10780,10780,10780,0
20241230,142300,429582460,10780,10780,10780,10780,0
20241230,142200,429582460,10780,10780,10780,10780,5
20241230,142100,429528560,10780,10780,10780,10780,0
20241230,142000,429528560,10780,10780,10780,10780,0
20241230,141900,429528560,10780,10780,10780,10780,0
20241230,141800,429528560,10780,10780,10780,10780,0
20241230,141700,429528560,10780,10780,10780,10780,0
20241230,141600,429528560,10780,10780,10780,10780,0
20241230,141500,429528560,10780,10780,10780,10780,0
20241230,141400,429528560,10780,10780,10780,10780,0
20241230,141300,429528560,10780,10780,10780,10780,0
20241230,141200,429528560,10780,10780,10780,10780,0
20241230,141100,429528560,10780,10780,10780,10780,0
20241230,141000,429528560,10780,10780,10780,10780,2
20241230,140900,429507000,10780,10780,10780,10780,0
20241230,140800,429507000,10780,10780,10780,10750,93
20241230,140700,428505860,10780,10780,10780,10780,0
20241230,140600,428505860,10780,10780,10780,10780,0
20241230,140500,428505860,10780,10780,10780,10780,15
20241230,140400,428344160,10780,10780,10780,10780,0
20241230,140300,428344160,10780,10780,10780,10780,86
20241230,140200,427417080,10790,10790,10790,10790,0
20241230,140100,427417080,10790,10790,10790,10790,0
20241230,140000,427417080,10790,10790,10790,10790,5
20241230,135900,427363130,10790,10790,10790,10790,0
20241230,135800,427363130,10790,10790,10790,10790,0
20241230,135700,427363130,10790,10790,10790,10790,0
20241230,135600,427363130,10790,10790,10790,10790,0
20241230,135500,427363130,10790,10790,10790,10790,0
20241230,135400,427363130,10790,10790,10790,10790,0
20241230,135300,427363130,10790,10790,10790,10790,0
20241230,135200,427363130,10790,10790,10790,10790,0
20241230,135100,427363130,10790,10790,10790,10790,40
20241230,135000,426931530,10790,10790,10790,10790,3
20241230,134900,426899160,10790,10790,10790,10790,0
20241230,134800,426899160,10790,10790,10790,10790,0
20241230,134700,426899160,10790,10790,10790,10790,0
20241230,134600,426899160,10790,10790,10790,10790,3
20241230,134500,426866790,10770,10770,10770,10770,4
20241230,134400,426823710,10790,10790,10790,10790,0
20241230,134300,426823710,10790,10790,10790,10790,0
20241230,134200,426823710,10790,10790,10790,10790,3
20241230,134100,426791340,10790,10790,10790,10790,1
20241230,134000,426780550,10780,10780,10780,10780,19
20241230,133900,426575730,10780,10780,10780,10780,0
20241230,133800,426575730,10780,10780,10780,10780,50
20241230,133700,426036730,10790,10790,10790,10790,3
20241230,133600,426004360,10790,10790,10790,10790,0
20241230,133500,426004360,10790,10790,10790,10790,0
20241230,133400,426004360,10790,10790,10790,10790,0
20241230,133300,426004360,10790,10790,10790,10790,6
20241230,133200,425939620,10800,10810,10810,10800,3
20241230,133100,425907210,10810,10810,10810,10810,0
20241230,133000,425907210,10810,10760,10810,10760,427
20241230,132900,421311740,10750,10750,10750,10750,0
20241230,132800,421311740,10750,10750,10750,10750,0
20241230,132700,421311740,10750,10750,10750,10750,30
20241230,132600,420989240,10760,10760,10760,10760,0
20241230,132500,420989240,10760,10760,10760,10760,0
20241230,132400,420989240,10760,10760,10760,10760,12
20241230,132300,420860120,10760,10760,10760,10760,0
20241230,132200,420860120,10760,10760,10760,10760,13
20241230,132100,420720240,10750,10750,10750,10750,0
20241230,132000,420720240,10750,10750,10750,10750,47
20241230,131900,420214990,10750,10750,10750,10750,630
20241230,131800,413442490,10760,10760,10760,10760,0
20241230,131700,413442490,10760,10760,10760,10760,1
20241230,131600,413431730,10760,10760,10760,10760,50
20241230,131500,412893730,10760,10760,10760,10760,0
20241230,131400,412893730,10760,10760,10760,10760,0
20241230,131300,412893730,10760,10760,10760,10760,80
20241230,131200,412032930,10760,10760,10760,10760,0
20241230,131100,412032930,10760,10760,10760,10760,0
20241230,131000,412032930,10760,10760,10760,10760,46
20241230,130900,411537970,10760,10760,10760,10760,0
20241230,130800,411537970,10760,10760,10760,10760,0
20241230,130700,411537970,10760,10760,10760,10760,0
20241230,130600,411537970,10760,10760,10760,10760,0
20241230,130500,411537970,10760,10760,10760,10760,0
20241230,130400,411537970,10760,10760,10760,10760,0
20241230,130300,411537970,10760,10760,10760,10760,11
20241230,130200,411419610,10760,10760,10760,10760,0
20241230,130100,411419610,10760,10760,10760,10760,1
20241230,130000,411408850,10770,10770,10770,10770,50
20241230,125900,410870350,10780,10780,10780,10780,0
20241230,125800,410870350,10780,10780,10780,10780,0
20241230,125700,410870350,10780,10760,10780,10750,619
20241230,125600,404210640,10770,10770,10770,10770,8
20241230,125500,404124480,10770,10770,10770,10770,0
20241230,125400,404124480,10770,10770,10770,10770,5
20241230,125300,404070630,10770,10770,10770,10770,101
20241230,125200,402982860,10770,10770,10770,10770,2
20241230,125100,402961320,10780,10780,10780,10780,0
20241230,125000,402961320,10780,10780,10780,10780,3
20241230,124900,402928980,10780,10780,10780,10780,0
20241230,124800,402928980,10780,10780,10780,10780,18
20241230,124700,402734940,10760,10760,10760,10760,0
20241230,124600,402734940,10760,10760,10760,10760,0
20241230,124500,402734940,10760,10760,10760,10760,0
20241230,124400,402734940,10760,10760,10760,10760,0
20241230,124300,402734940,10760,10760,10760,10760,0
20241230,124200,402734940,10760,10760,10760,10760,11
20241230,124100,402616580,10780,10780,10780,10780,0
20241230,124000,402616580,10780,10780,10780,10780,2
20241230,123900,402595020,10770,10770,10770,10770,18
20241230,123800,402401160,10760,10760,10760,10760,0
20241230,123700,402401160,10760,10760,10760,10760,0
20241230,123600,402401160,10760,10760,10760,10760,1
20241230,123500,402390400,10760,10760,10760,10760,0
20241230,123400,402390400,10760,10760,10760,10760,1
20241230,123300,402379640,10760,10760,10760,10760,5
20241230,123200,402325840,10760,10760,10760,10760,57
20241230,123100,401712520,10770,10770,10770,10770,622
20241230,123000,395013580,10770,10770,10770,10770,9
20241230,122900,394916650,10780,10780,10780,10780,0
20241230,122800,394916650,10780,10780,10780,10780,0
20241230,122700,394916650,10780,10780,10780,10780,0
20241230,122600,394916650,10780,10780,10780,10780,0
20241230,122500,394916650,10780,10780,10780,10780,50
20241230,122400,394377650,10780,10780,10780,10780,0
20241230,122300,394377650,10780,10780,10780,10780,0
20241230,122200,394377650,10780,10780,10780,10780,0
20241230,122100,394377650,10780,10780,10780,10780,6
20241230,122000,394312970,10780,10780,10780,10780,241
20241230,121900,391714990,10780,10780,10780,10780,0
20241230,121800,391714990,10780,10780,10780,10780,0
20241230,121700,391714990,10780,10780,10780,10780,0
20241230,121600,391714990,10780,10780,10780,10780,0
20241230,121500,391714990,10780,10780,10780,10780,0
20241230,121400,391714990,10780,10780,10780,10780,0
20241230,121300,391714990,10780,10780,10780,10780,0
20241230,121200,391714990,10780,10780,10780,10780,10
20241230,121100,391607190,10780,10780,10780,10780,2
20241230,121000,391585630,10780,10780,10780,10780,0
20241230,120900,391585630,10780,10780,10780,10780,0
20241230,120800,391585630,10780,10780,10780,10780,48
20241230,120700,391068190,10800,10800,10800,10800,0
20241230,120600,391068190,10800,10800,10800,10770,87
20241230,120500,390130530,10800,10800,10800,10800,0
20241230,120400,390130530,10800,10780,10800,10780,29
20241230,120300,389817830,10800,10800,10800,10800,18
20241230,120200,389623430,10800,10800,10800,10800,0
20241230,120100,389623430,10800,10790,10800,10770,655
20241230,120000,382559590,10790,10790,10790,10790,189
20241230,115900,380520280,10790,10800,10800,10790,119
20241230,115800,379235270,10790,10790,10790,10790,30
20241230,115700,378911570,10790,10790,10790,10790,149
20241230,115600,377303860,10800,10790,10800,10790,5
20241230,115500,377249890,10800,10800,10800,10800,36
20241230,115400,376861090,10790,10790,10790,10790,0
20241230,115300,376861090,10790,10790,10800,10790,124
20241230,115200,375523110,10800,10800,10800,10800,1
20241230,115100,375512310,10800,10810,10810,10800,1986
20241230,115000,354061900,10820,10820,10820,10820,7
20241230,114900,353986160,10820,10830,10830,10820,424
20241230,114800,349396120,10830,10830,10830,10830,0
20241230,114700,349396120,10830,10830,10830,10830,0
20241230,114600,349396120,10830,10830,10830,10830,2
20241230,114500,349374460,10840,10840,10840,10840,10
20241230,114400,349266060,10840,10870,10870,10840,2100
20241230,114300,326500260,10870,10870,10870,10870,20
20241230,114200,326282860,10870,10870,10870,10870,17
20241230,114100,326098070,10850,10850,10850,10850,0
20241230,114000,326098070,10850,10850,10850,10850,0
20241230,113900,326098070,10850,10850,10850,10850,0
20241230,113800,326098070,10850,10860,10860,10850,1417
20241230,113700,310723340,10860,10860,10860,10860,0
20241230,113600,310723340,10860,10860,10860,10860,0
20241230,113500,310723340,10860,10860,10860,10860,0
20241230,113400,310723340,10860,10860,10860,10860,0
20241230,113300,310723340,10860,10860,10860,10860,0
20241230,113200,310723340,10860,10880,10880,10860,1965
20241230,113100,289363820,10870,10870,10870,10870,0
20241230,113000,289363820,10870,10870,10870,10870,0
20241230,112900,289363820,10870,10870,10870,10870,0
20241230,112800,289363820,10870,10870,10870,10870,0
20241230,112700,289363820,10870,10870,10870,10870,0
20241230,112600,289363820,10870,10870,10870,10870,0
20241230,112500,289363820,10870,10870,10870,10870,0
20241230,112400,289363820,10870,10870,10870,10870,0
20241230,112300,289363820,10870,10870,10870,10870,0
20241230,112200,289363820,10870,10870,10880,10870,7683
20241230,112100,205849550,10880,10880,10880,10880,5
20241230,112000,205795150,10870,10870,10870,10870,0
20241230,111900,205795150,10870,10870,10870,10870,150
20241230,111800,204164650,10870,10870,10870,10870,0
20241230,111700,204164650,10870,10870,10870,10870,8
20241230,111600,204077690,10870,10870,10870,10870,0
20241230,111500,204077690,10870,10870,10870,10870,0
20241230,111400,204077690,10870,10870,10870,10870,0
20241230,111300,204077690,10870,10870,10870,10870,0
20241230,111200,204077690,10870,10870,10870,10870,0
20241230,111100,204077690,10870,10870,10870,10870,0
20241230,111000,204077690,10870,10880,10880,10870,150
20241230,110900,202446690,10870,10880,10880,10870,7
20241230,110800,202370590,10880,10880,10880,10880,5
20241230,110700,202316190,10880,10880,10880,10880,6
20241230,110600,202250910,10880,10880,10880,10880,0
20241230,110500,202250910,10880,10880,10880,10880,0
20241230,110400,202250910,10880,10880,10880,10880,100
20241230,110300,201162910,10880,10880,10880,10880,0
20241230,110200,201162910,10880,10880,10880,10880,0
20241230,110100,201162910,10880,10880,10880,10880,0
20241230,110000,201162910,10880,10880,10880,10880,0
20241230,105900,201162910,10880,10880,10880,10880,101
20241230,105800,200064030,10880,10880,10880,10880,0
20241230,105700,200064030,10880,10880,10880,10880,5
20241230,105600,200009630,10870,10870,10870,10870,0
20241230,105500,200009630,10870,10870,10870,10870,69
20241230,105400,199259600,10870,10870,10870,10870,0
20241230,105300,199259600,10870,10870,10870,10870,224
20241230,105200,196824720,10870,10870,10870,10870,200
20241230,105100,194650720,10880,10880,10880,10880,0
20241230,105000,194650720,10880,10880,10880,10880,5
20241230,104900,194596320,10880,10880,10880,10880,0
20241230,104800,194596320,10880,10880,10880,10880,0
20241230,104700,194596320,10880,10880,10880,10880,0
20241230,104600,194596320,10880,10880,10880,10880,1902
20241230,104500,173902560,10870,10880,10880,10870,1236
20241230,104400,160463260,10900,10900,10900,10900,0
20241230,104300,160463260,10900,10900,10900,10900,0
20241230,104200,160463260,10900,10900,10900,10900,0
20241230,104100,160463260,10900,10900,10900,10900,0
20241230,104000,160463260,10900,10900,10900,10900,0
20241230,103900,160463260,10900,10900,10900,10900,0
20241230,103800,160463260,10900,10900,10900,10900,0
20241230,103700,160463260,10900,10900,10900,10900,0
20241230,103600,160463260,10900,10900,10900,10900,0
20241230,103500,160463260,10900,10900,10900,10900,110
20241230,103400,159264260,10900,10900,10900,10900,13
20241230,103300,159122560,10900,10900,10900,10900,0
20241230,103200,159122560,10900,10900,10900,10900,0
20241230,103100,159122560,10900,10900,10900,10900,0
20241230,103000,159122560,10900,10900,10900,10900,52
20241230,102900,158555760,10900,10900,10900,10900,4
20241230,102800,158512160,10880,10880,10880,10880,0
20241230,102700,158512160,10880,10880,10880,10880,0
20241230,102600,158512160,10880,10890,10890,10880,587
20241230,102500,152122740,10900,10900,10900,10900,2
20241230,102400,152100940,10890,10890,10890,10890,0
20241230,102300,152100940,10890,10890,10890,10890,0
20241230,102200,152100940,10890,10890,10890,10890,0
20241230,102100,152100940,10890,10890,10890,10890,0
20241230,102000,152100940,10890,10890,10890,10890,0
20241230,101900,152100940,10890,10890,10890,10890,0
20241230,101800,152100940,10890,10890,10890,10890,276
20241230,101700,149095300,10900,10900,10900,10900,2
20241230,101600,149073500,10900,10900,10900,10900,0
20241230,101500,149073500,10900,10900,10900,10900,22
20241230,101400,148833700,10900,10900,10900,10900,0
20241230,101300,148833700,10900,10890,10900,10890,329
20241230,101200,145249910,10900,10900,10900,10900,0
20241230,101100,145249910,10900,10900,10900,10900,0
20241230,101000,145249910,10900,10900,10900,10900,0
20241230,100900,145249910,10900,10900,10900,10900,1
20241230,100800,145239010,10900,10890,10900,10890,49
20241230,100700,144705390,10900,10900,10900,10900,19
20241230,100600,144498290,10900,10900,10900,10900,0
20241230,100500,144498290,10900,10900,10900,10900,167
20241230,100400,142677990,10890,10890,10890,10890,1
20241230,100300,142667100,10890,10890,10890,10890,0
20241230,100200,142667100,10890,10890,10890,10890,0
20241230,100100,142667100,10890,10890,10890,10890,0
20241230,100000,142667100,10890,10890,10890,10890,5
20241230,095900,142612650,10880,10880,10880,10880,0
20241230,095800,142612650,10880,10880,10880,10880,0
20241230,095700,142612650,10880,10880,10880,10880,0
20241230,095600,142612650,10880,10880,10880,10880,0
20241230,095500,142612650,10880,10880,10880,10880,0
20241230,095400,142612650,10880,10880,10880,10880,0
20241230,095300,142612650,10880,10880,10880,10880,0
20241230,095200,142612650,10880,10880,10880,10880,0
20241230,095100,142612650,10880,10880,10880,10880,39
20241230,095000,142188330,10880,10880,10880,10880,1
20241230,094900,142177450,10880,10880,10880,10880,66
20241230,094800,141459370,10880,10880,10880,10880,24
20241230,094700,141198250,10880,10880,10880,10880,48
20241230,094600,140676010,10880,10880,10880,10880,15
20241230,094500,140512810,10880,10880,10880,10880,0
20241230,094400,140512810,10880,10880,10880,10880,27
20241230,094300,140219050,10870,10870,10870,10870,0
20241230,094200,140219050,10870,10870,10870,10870,71
20241230,094100,139447280,10880,10880,10880,10880,2
20241230,094000,139425520,10890,10890,10890,10890,10
20241230,093900,139316620,10880,10880,10880,10880,191
20241230,093800,137238540,10880,10880,10880,10880,0
20241230,093700,137238540,10880,10880,10880,10880,65
20241230,093600,136531340,10890,10890,10890,10890,6
20241230,093500,136466000,10880,10900,10900,10880,4689
20241230,093400,85403020,10910,10910,10910,10910,73
20241230,093300,84606590,10910,10910,10910,10910,357
20241230,093200,80711720,10910,10910,10910,10910,1
20241230,093100,80700810,10910,10910,10910,10910,2
20241230,093000,80678990,10910,10910,10910,10910,1
20241230,092900,80668080,10910,10910,10910,10910,20
20241230,092800,80449880,10910,10910,10910,10910,10
20241230,092700,80340780,10900,10900,10900,10900,0
20241230,092600,80340780,10900,10900,10900,10900,0
20241230,092500,80340780,10900,10900,10900,10900,864
20241230,092400,70923180,10900,10900,10900,10900,3
20241230,092300,70890480,10900,10900,10900,10900,44
20241230,092200,70410880,10900,10900,10900,10900,2
20241230,092100,70389080,10900,10900,10900,10900,0
20241230,092000,70389080,10900,10900,10900,10900,7
20241230,091900,70312780,10900,10900,10900,10900,115
20241230,091800,69059280,10900,10900,10900,10900,0
20241230,091700,69059280,10900,10900,10900,10900,12
20241230,091600,68928480,10900,10900,10900,10900,5
20241230,091500,68873980,10900,10900,10900,10900,10
20241230,091400,68764980,10890,10890,10890,10890,1
20241230,091300,68754090,10890,10890,10890,10890,50
20241230,091200,68209590,10890,10890,10890,10890,10
20241230,091100,68100690,10890,10890,10890,10890,0
20241230,091000,68100690,10890,10890,10890,10890,235
20241230,090900,65541540,10890,10890,10890,10890,0
20241230,090800,65541540,10890,10900,10900,10890,11
20241230,090700,65421740,10900,10900,10900,10900,1
20241230,090600,65410840,10890,10890,10890,10890,50
20241230,090500,64866340,10890,10890,10890,10890,0
20241230,090400,64866340,10890,10900,10900,10890,78
20241230,090300,64016180,10890,10900,10900,10890,200
20241230,090200,61838080,10890,10890,10900,10890,3655
20241230,090100,22034930,10900,10900,10900,10900,50
20241230,090000,21489930,10900,10890,10900,10890,1963