KissMeData/003850/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,184100,1161415930,10290,10290,10290,10290,2182
20241230,184000,1161415930,10290,10290,10290,10290,0
20241230,183900,1161415930,10290,10290,10290,10290,0
20241230,183800,1161415930,10290,10290,10290,10290,0
20241230,183700,1161415930,10290,10290,10290,10290,0
20241230,183600,1161415930,10290,10290,10290,10290,0
20241230,183500,1161415930,10290,10290,10290,10290,0
20241230,183400,1161415930,10290,10290,10290,10290,0
20241230,183300,1161415930,10290,10290,10290,10290,0
20241230,183200,1161415930,10290,10290,10290,10290,0
20241230,183100,1161415930,10290,10290,10290,10290,0
20241230,183000,1161415930,10290,10290,10290,10290,0
20241230,182900,1161415930,10290,10290,10290,10290,0
20241230,182800,1161415930,10290,10290,10290,10290,0
20241230,182700,1161415930,10290,10290,10290,10290,0
20241230,182600,1161415930,10290,10290,10290,10290,0
20241230,182500,1161415930,10290,10290,10290,10290,0
20241230,182400,1161415930,10290,10290,10290,10290,0
20241230,182300,1161415930,10290,10290,10290,10290,0
20241230,182200,1161415930,10290,10290,10290,10290,0
20241230,182100,1161415930,10290,10290,10290,10290,0
20241230,182000,1161415930,10290,10290,10290,10290,0
20241230,181900,1161415930,10290,10290,10290,10290,0
20241230,181800,1161415930,10290,10290,10290,10290,0
20241230,181700,1161415930,10290,10290,10290,10290,0
20241230,181600,1161415930,10290,10290,10290,10290,0
20241230,181500,1161415930,10290,10290,10290,10290,0
20241230,181400,1161415930,10290,10290,10290,10290,0
20241230,181300,1161415930,10290,10290,10290,10290,0
20241230,181200,1161415930,10290,10290,10290,10290,0
20241230,181100,1161415930,10290,10290,10290,10290,2182
20241230,181000,1161415930,10290,10290,10290,10290,0
20241230,180900,1161415930,10290,10290,10290,10290,0
20241230,180800,1161415930,10290,10290,10290,10290,0
20241230,180700,1161415930,10290,10290,10290,10290,0
20241230,180600,1161415930,10290,10290,10290,10290,0
20241230,180500,1161415930,10290,10290,10290,10290,0
20241230,180400,1161415930,10290,10290,10290,10290,0
20241230,180300,1161415930,10290,10290,10290,10290,0
20241230,180200,1161415930,10290,10290,10290,10290,0
20241230,180100,1161415930,10290,10290,10290,10290,0
20241230,180000,1161415930,10290,10290,10290,10290,0
20241230,175900,1161415930,10290,10290,10290,10290,0
20241230,175800,1161415930,10290,10290,10290,10290,0
20241230,175700,1161415930,10290,10290,10290,10290,0
20241230,175600,1161415930,10290,10290,10290,10290,0
20241230,175500,1161415930,10290,10290,10290,10290,0
20241230,175400,1161415930,10290,10290,10290,10290,0
20241230,175300,1161415930,10290,10290,10290,10290,0
20241230,175200,1161415930,10290,10290,10290,10290,0
20241230,175100,1161415930,10290,10290,10290,10290,0
20241230,175000,1161415930,10290,10290,10290,10290,0
20241230,174900,1161415930,10290,10290,10290,10290,0
20241230,174800,1161415930,10290,10290,10290,10290,0
20241230,174700,1161415930,10290,10290,10290,10290,0
20241230,174600,1161415930,10290,10290,10290,10290,0
20241230,174500,1161415930,10290,10290,10290,10290,0
20241230,174400,1161415930,10290,10290,10290,10290,0
20241230,174300,1161415930,10290,10290,10290,10290,0
20241230,174200,1161415930,10290,10290,10290,10290,0
20241230,174100,1161415930,10290,10290,10290,10290,2182
20241230,174000,1161415930,10290,10290,10290,10290,0
20241230,173900,1161415930,10290,10290,10290,10290,0
20241230,173800,1161415930,10290,10290,10290,10290,0
20241230,173700,1161415930,10290,10290,10290,10290,0
20241230,173600,1161415930,10290,10290,10290,10290,0
20241230,173500,1161415930,10290,10290,10290,10290,0
20241230,173400,1161415930,10290,10290,10290,10290,0
20241230,173300,1161415930,10290,10290,10290,10290,0
20241230,173200,1161415930,10290,10290,10290,10290,0
20241230,173100,1161415930,10290,10290,10290,10290,0
20241230,173000,1161415930,10290,10290,10290,10290,0
20241230,172900,1161415930,10290,10290,10290,10290,0
20241230,172800,1161415930,10290,10290,10290,10290,0
20241230,172700,1161415930,10290,10290,10290,10290,0
20241230,172600,1161415930,10290,10290,10290,10290,0
20241230,172500,1161415930,10290,10290,10290,10290,0
20241230,172400,1161415930,10290,10290,10290,10290,0
20241230,172300,1161415930,10290,10290,10290,10290,0
20241230,172200,1161415930,10290,10290,10290,10290,0
20241230,172100,1161415930,10290,10290,10290,10290,0
20241230,172000,1161415930,10290,10290,10290,10290,0
20241230,171900,1161415930,10290,10290,10290,10290,0
20241230,171800,1161415930,10290,10290,10290,10290,0
20241230,171700,1161415930,10290,10290,10290,10290,0
20241230,171600,1161415930,10290,10290,10290,10290,0
20241230,171500,1161415930,10290,10290,10290,10290,0
20241230,171400,1161415930,10290,10290,10290,10290,0
20241230,171300,1161415930,10290,10290,10290,10290,0
20241230,171200,1161415930,10290,10290,10290,10290,0
20241230,171100,1161415930,10290,10290,10290,10290,2182
20241230,171000,1161415930,10290,10290,10290,10290,0
20241230,170900,1161415930,10290,10290,10290,10290,0
20241230,170800,1161415930,10290,10290,10290,10290,0
20241230,170700,1161415930,10290,10290,10290,10290,0
20241230,170600,1161415930,10290,10290,10290,10290,0
20241230,170500,1161415930,10290,10290,10290,10290,0
20241230,170400,1161415930,10290,10290,10290,10290,0
20241230,170300,1161415930,10290,10290,10290,10290,0
20241230,170200,1161415930,10290,10290,10290,10290,0
20241230,170100,1161415930,10290,10290,10290,10290,0
20241230,170000,1161415930,10290,10290,10290,10290,0
20241230,165900,1161415930,10290,10290,10290,10290,0
20241230,165800,1161415930,10290,10290,10290,10290,0
20241230,165700,1161415930,10290,10290,10290,10290,0
20241230,165600,1161415930,10290,10290,10290,10290,0
20241230,165500,1161415930,10290,10290,10290,10290,0
20241230,165400,1161415930,10290,10290,10290,10290,0
20241230,165300,1161415930,10290,10290,10290,10290,0
20241230,165200,1161415930,10290,10290,10290,10290,0
20241230,165100,1161415930,10290,10290,10290,10290,0
20241230,165000,1161415930,10290,10290,10290,10290,0
20241230,164900,1161415930,10290,10290,10290,10290,0
20241230,164800,1161415930,10290,10290,10290,10290,0
20241230,164700,1161415930,10290,10290,10290,10290,0
20241230,164600,1161415930,10290,10290,10290,10290,0
20241230,164500,1161415930,10290,10290,10290,10290,0
20241230,164400,1161415930,10290,10290,10290,10290,0
20241230,164300,1161415930,10290,10290,10290,10290,0
20241230,164200,1161415930,10290,10290,10290,10290,0
20241230,164100,1161415930,10290,10290,10290,10290,2182
20241230,164000,1161415930,10290,10290,10290,10290,0
20241230,163900,1161415930,10290,10290,10290,10290,0
20241230,163800,1161415930,10290,10290,10290,10290,0
20241230,163700,1161415930,10290,10290,10290,10290,0
20241230,163600,1161415930,10290,10290,10290,10290,0
20241230,163500,1161415930,10290,10290,10290,10290,0
20241230,163400,1161415930,10290,10290,10290,10290,0
20241230,163300,1161415930,10290,10290,10290,10290,0
20241230,163200,1161415930,10290,10290,10290,10290,0
20241230,163100,1161415930,10290,10290,10290,10290,0
20241230,163000,1161415930,10290,10290,10290,10290,0
20241230,162900,1161415930,10290,10290,10290,10290,0
20241230,162800,1161415930,10290,10290,10290,10290,0
20241230,162700,1161415930,10290,10290,10290,10290,0
20241230,162600,1161415930,10290,10290,10290,10290,0
20241230,162500,1161415930,10290,10290,10290,10290,0
20241230,162400,1161415930,10290,10290,10290,10290,0
20241230,162300,1161415930,10290,10290,10290,10290,0
20241230,162200,1161415930,10290,10290,10290,10290,0
20241230,162100,1161415930,10290,10290,10290,10290,0
20241230,162000,1161415930,10290,10290,10290,10290,0
20241230,161900,1161415930,10290,10290,10290,10290,0
20241230,161800,1161415930,10290,10290,10290,10290,0
20241230,161700,1161415930,10290,10290,10290,10290,0
20241230,161600,1161415930,10290,10290,10290,10290,0
20241230,161500,1161415930,10290,10290,10290,10290,0
20241230,161400,1161415930,10290,10290,10290,10290,0
20241230,161300,1161415930,10290,10290,10290,10290,0
20241230,161200,1161415930,10290,10290,10290,10290,0
20241230,161100,1161415930,10290,10290,10290,10290,2182
20241230,161000,1161415930,10290,10290,10290,10290,0
20241230,160900,1161415930,10290,10290,10290,10290,0
20241230,160800,1161415930,10290,10290,10290,10290,0
20241230,160700,1161415930,10290,10290,10290,10290,0
20241230,160600,1161415930,10290,10290,10290,10290,0
20241230,160500,1161415930,10290,10290,10290,10290,0
20241230,160400,1161415930,10290,10290,10290,10290,0
20241230,160300,1161415930,10290,10290,10290,10290,0
20241230,160200,1161415930,10290,10290,10290,10290,0
20241230,160100,1161415930,10290,10290,10290,10290,0
20241230,160000,1161415930,10290,10290,10290,10290,0
20241230,155900,1161415930,10290,10290,10290,10290,0
20241230,155800,1161415930,10290,10290,10290,10290,0
20241230,155700,1161415930,10290,10290,10290,10290,0
20241230,155600,1161415930,10290,10290,10290,10290,0
20241230,155500,1161415930,10290,10290,10290,10290,0
20241230,155400,1161415930,10290,10290,10290,10290,0
20241230,155300,1161415930,10290,10290,10290,10290,0
20241230,155200,1161415930,10290,10290,10290,10290,0
20241230,155100,1161415930,10290,10290,10290,10290,0
20241230,155000,1161415930,10290,10290,10290,10290,0
20241230,154900,1161415930,10290,10290,10290,10290,0
20241230,154800,1161415930,10290,10290,10290,10290,0
20241230,154700,1161415930,10290,10290,10290,10290,0
20241230,154600,1161415930,10290,10290,10290,10290,0
20241230,154500,1161415930,10290,10290,10290,10290,0
20241230,154400,1161415930,10290,10290,10290,10290,0
20241230,154300,1161415930,10290,10290,10290,10290,0
20241230,154200,1161415930,10290,10290,10290,10290,0
20241230,154100,1161415930,10290,10290,10290,10290,2182
20241230,154000,1161415930,10290,10290,10290,10290,0
20241230,153900,1161415930,10290,10290,10290,10290,0
20241230,153800,1161415930,10290,10290,10290,10290,0
20241230,153700,1161415930,10290,10290,10290,10290,0
20241230,153600,1161415930,10290,10290,10290,10290,0
20241230,153500,1161415930,10290,10290,10290,10290,0
20241230,153400,1161415930,10290,10290,10290,10290,0
20241230,153300,1161415930,10290,10290,10290,10290,0
20241230,153200,1161415930,10290,10290,10290,10290,0
20241230,153100,1161415930,10290,10290,10290,10290,0
20241230,153000,1161415930,10290,10290,10290,10290,2182
20241230,152900,1138963150,10300,10300,10300,10300,0
20241230,152800,1138963150,10300,10300,10300,10300,0
20241230,152700,1138963150,10300,10300,10300,10300,0
20241230,152600,1138963150,10300,10300,10300,10300,0
20241230,152500,1138963150,10300,10300,10300,10300,0
20241230,152400,1138963150,10300,10300,10300,10300,0
20241230,152300,1138963150,10300,10300,10300,10300,0
20241230,152200,1138963150,10300,10300,10300,10300,0
20241230,152100,1138963150,10300,10300,10300,10300,0
20241230,152000,1138963150,10300,10300,10300,10300,0
20241230,151900,1138963150,10300,10290,10300,10290,556
20241230,151800,1133236370,10300,10300,10300,10300,4
20241230,151700,1133195170,10300,10290,10300,10290,16
20241230,151600,1133030420,10290,10300,10300,10290,147
20241230,151500,1131517560,10300,10300,10300,10300,3
20241230,151400,1131486660,10290,10300,10300,10290,209
20241230,151300,1129333970,10300,10300,10300,10300,7
20241230,151200,1129261870,10300,10300,10300,10300,1
20241230,151100,1129251570,10300,10300,10300,10300,132
20241230,151000,1127891970,10300,10290,10300,10290,446
20241230,150900,1123302290,10290,10300,10300,10290,22
20241230,150800,1123075890,10290,10290,10290,10290,9
20241230,150700,1122983280,10280,10300,10300,10280,374
20241230,150600,1119131510,10300,10290,10300,10290,575
20241230,150500,1113209820,10290,10300,10300,10290,1122
20241230,150400,1101663340,10300,10300,10300,10300,1
20241230,150300,1101653040,10280,10290,10290,10280,535
20241230,150200,1096147940,10280,10290,10290,10280,490
20241230,150100,1091110690,10280,10300,10300,10280,436
20241230,150000,1086628360,10300,10290,10300,10290,1087
20241230,145900,1075442560,10300,10310,10310,10300,25
20241230,145800,1075184990,10310,10310,10310,10290,33
20241230,145700,1074845360,10280,10310,10310,10280,124
20241230,145600,1073567820,10310,10300,10310,10280,1062
20241230,145500,1062629620,10300,10300,10300,10300,107
20241230,145400,1061527520,10300,10300,10300,10300,506
20241230,145300,1056315720,10300,10300,10300,10300,768
20241230,145200,1048405320,10300,10280,10300,10280,855
20241230,145100,1039601560,10280,10300,10300,10280,43
20241230,145000,1039158900,10300,10300,10300,10300,2
20241230,144900,1039138300,10300,10300,10300,10300,8
20241230,144800,1039055900,10310,10310,10310,10310,1
20241230,144700,1039045590,10310,10310,10310,10310,8
20241230,144600,1038963110,10310,10300,10310,10300,72
20241230,144500,1038220900,10280,10310,10310,10280,1003
20241230,144400,1027880000,10310,10310,10310,10280,155
20241230,144300,1026284850,10310,10290,10310,10290,2102
20241230,144200,1004634740,10290,10290,10290,10290,2
20241230,144100,1004614160,10290,10290,10290,10290,8
20241230,144000,1004531840,10290,10280,10290,10280,10
20241230,143900,1004429020,10280,10280,10280,10280,2
20241230,143800,1004408460,10280,10270,10280,10270,12
20241230,143700,1004285140,10270,10280,10280,10270,422
20241230,143600,999951050,10270,10270,10270,10270,142
20241230,143500,998492710,10280,10290,10290,10280,1823
20241230,143400,979751860,10300,10290,10300,10290,112
20241230,143300,978599360,10300,10300,10300,10300,0
20241230,143200,978599360,10300,10300,10300,10300,199
20241230,143100,976549660,10310,10310,10310,10310,1
20241230,143000,976539350,10310,10310,10310,10310,2
20241230,142900,976518730,10310,10310,10310,10310,8
20241230,142800,976436250,10310,10310,10310,10310,3
20241230,142700,976405320,10310,10310,10310,10310,1
20241230,142600,976395010,10310,10310,10310,10310,8
20241230,142500,976312530,10310,10310,10310,10310,2
20241230,142400,976291910,10310,10300,10310,10300,15
20241230,142300,976137400,10300,10310,10310,10300,13
20241230,142200,976003420,10310,10300,10310,10300,54
20241230,142100,975447200,10310,10310,10310,10310,6
20241230,142000,975385340,10310,10310,10310,10310,8
20241230,141900,975302860,10310,10290,10310,10290,32
20241230,141800,974973540,10300,10300,10300,10300,61
20241230,141700,974345240,10310,10300,10310,10300,13
20241230,141600,974211330,10300,10300,10300,10300,372
20241230,141500,970379730,10300,10300,10300,10300,3
20241230,141400,970348830,10300,10300,10300,10300,8
20241230,141300,970266430,10300,10300,10300,10300,5
20241230,141200,970214930,10300,10300,10300,10300,2
20241230,141100,970194330,10300,10300,10300,10300,7
20241230,141000,970122230,10300,10300,10300,10300,2
20241230,140900,970101630,10300,10300,10300,10300,9
20241230,140800,970008930,10300,10290,10300,10290,6
20241230,140700,969947150,10290,10290,10290,10290,8
20241230,140600,969864830,10290,10290,10290,10290,42
20241230,140500,969432650,10290,10290,10290,10290,7
20241230,140400,969360620,10290,10280,10290,10280,577
20241230,140300,963428970,10280,10290,10290,10280,153
20241230,140200,961856100,10300,10300,10300,10300,6
20241230,140100,961794300,10300,10300,10300,10300,48
20241230,140000,961299900,10310,10310,10310,10310,1
20241230,135900,961289590,10310,10310,10310,10310,9
20241230,135800,961196800,10310,10300,10310,10300,1126
20241230,135700,949598980,10300,10290,10300,10290,37
20241230,135600,949218240,10290,10290,10290,10290,7
20241230,135500,949146210,10290,10300,10300,10290,10
20241230,135400,949043280,10300,10300,10300,10300,42
20241230,135300,948610680,10300,10300,10300,10300,7
20241230,135200,948538580,10300,10280,10300,10280,733
20241230,135100,941003200,10280,10280,10280,10280,405
20241230,135000,936839800,10280,10290,10290,10280,616
20241230,134900,930506950,10290,10300,10300,10290,10
20241230,134800,930404040,10300,10300,10300,10300,13
20241230,134700,930270140,10280,10280,10280,10280,15
20241230,134600,930115940,10280,10290,10290,10280,1064
20241230,134500,919174750,10300,10310,10310,10300,24
20241230,134400,918927480,10310,10310,10310,10310,2
20241230,134300,918906860,10310,10310,10310,10310,2
20241230,134200,918886240,10310,10310,10310,10310,14
20241230,134100,918741900,10310,10310,10320,10310,12
20241230,134000,918618090,10310,10300,10310,10300,45
20241230,133900,918154580,10300,10300,10300,10300,8
20241230,133800,918072180,10290,10300,10300,10290,2
20241230,133700,918051590,10300,10330,10330,10300,3343
20241230,133600,883587700,10330,10330,10330,10330,7
20241230,133500,883515390,10330,10330,10330,10330,2
20241230,133400,883494730,10330,10330,10330,10330,2
20241230,133300,883474070,10330,10330,10330,10330,9
20241230,133200,883381100,10320,10330,10330,10320,8
20241230,133100,883298520,10330,10330,10330,10330,1
20241230,133000,883288190,10330,10330,10330,10330,28
20241230,132900,882998950,10330,10330,10330,10330,1
20241230,132800,882988620,10330,10330,10330,10330,8
20241230,132700,882905980,10320,10320,10320,10320,0
20241230,132600,882905980,10320,10330,10330,10320,69
20241230,132500,882193800,10330,10330,10330,10330,1
20241230,132400,882183470,10330,10330,10330,10330,13
20241230,132300,882049180,10330,10330,10330,10330,2
20241230,132200,882028520,10330,10330,10330,10330,14
20241230,132100,881883900,10330,10330,10330,10330,106
20241230,132000,880788920,10330,10330,10330,10330,404
20241230,131900,876615600,10330,10330,10330,10330,35
20241230,131800,876254050,10330,10310,10330,10310,2630
20241230,131700,849137220,10310,10310,10310,10310,1490
20241230,131600,833775320,10310,10310,10310,10310,1012
20241230,131500,823341600,10310,10300,10310,10300,853
20241230,131400,814555670,10310,10310,10310,10310,27
20241230,131300,814277300,10310,10310,10310,10310,2
20241230,131200,814256680,10310,10310,10310,10310,7
20241230,131100,814184510,10300,10300,10300,10300,807
20241230,131000,805872410,10300,10310,10310,10300,204
20241230,130900,803770150,10310,10300,10310,10300,491
20241230,130800,798712830,10300,10300,10300,10300,187
20241230,130700,796786730,10280,10300,10300,10280,26
20241230,130600,796519290,10300,10300,10300,10300,8
20241230,130500,796436890,10300,10300,10300,10300,94
20241230,130400,795468690,10300,10300,10300,10300,1
20241230,130300,795458390,10310,10300,10310,10290,586
20241230,130200,789427050,10300,10300,10300,10300,0
20241230,130100,789427050,10300,10310,10310,10300,600
20241230,130000,783245100,10310,10310,10310,10310,200
20241230,125900,781183100,10310,10310,10310,10310,171
20241230,125800,779420090,10310,10310,10310,10310,3
20241230,125700,779389160,10320,10330,10340,10320,19
20241230,125600,779192850,10340,10330,10340,10330,804
20241230,125500,770887510,10320,10310,10320,10310,48
20241230,125400,770392160,10310,10320,10320,10310,52
20241230,125300,769855540,10310,10310,10310,10310,1
20241230,125200,769845230,10310,10310,10310,10310,41
20241230,125100,769422520,10310,10310,10320,10310,5
20241230,125000,769370950,10320,10310,10320,10310,3
20241230,124900,769340000,10320,10320,10320,10320,11
20241230,124800,769226480,10320,10320,10320,10320,1
20241230,124700,769216160,10320,10320,10320,10320,8
20241230,124600,769133600,10320,10340,10340,10320,16
20241230,124500,768968340,10340,10330,10340,10330,6
20241230,124400,768906330,10330,10340,10340,10330,125
20241230,124300,767615060,10330,10320,10330,10320,261
20241230,124200,764918950,10320,10330,10330,10320,3
20241230,124100,764887970,10320,10330,10330,10320,12
20241230,124000,764764030,10330,10330,10330,10320,103
20241230,123900,763700050,10320,10320,10330,10320,6
20241230,123800,763638100,10330,10330,10330,10320,30
20241230,123700,763328210,10330,10310,10330,10310,1029
20241230,123600,752701080,10310,10310,10310,10310,1
20241230,123500,752690770,10310,10320,10330,10310,16
20241230,123400,752525660,10330,10330,10330,10320,40
20241230,123300,752112480,10330,10330,10330,10320,15
20241230,123200,751957540,10320,10320,10320,10320,2
20241230,123100,751936900,10320,10320,10320,10320,4
20241230,123000,751895620,10330,10340,10340,10330,256
20241230,122900,749250870,10340,10340,10340,10340,12
20241230,122800,749126790,10350,10350,10350,10350,72
20241230,122700,748381590,10350,10350,10360,10350,27
20241230,122600,748101900,10360,10360,10360,10360,7
20241230,122500,748029380,10370,10370,10370,10360,11
20241230,122400,747915320,10360,10360,10370,10360,59
20241230,122300,747304070,10370,10360,10370,10360,4
20241230,122200,747262610,10360,10360,10360,10360,67
20241230,122100,746568490,10370,10360,10370,10360,4
20241230,122000,746527030,10360,10360,10370,10360,3
20241230,121900,746495940,10370,10370,10370,10360,21
20241230,121800,746278350,10360,10370,10370,10360,4
20241230,121700,746236880,10360,10370,10370,10360,9
20241230,121600,746143620,10360,10350,10370,10350,15
20241230,121500,745988160,10360,10350,10360,10350,3
20241230,121400,745957090,10360,10350,10360,10350,201
20241230,121300,743876680,10350,10330,10350,10330,664
20241230,121200,737007250,10330,10330,10330,10330,1
20241230,121100,736996920,10340,10330,10340,10330,16
20241230,121000,736831550,10320,10330,10330,10320,3
20241230,120900,736800570,10310,10320,10320,10310,3
20241230,120800,736769630,10310,10340,10340,10310,11
20241230,120700,736655960,10340,10310,10340,10310,20
20241230,120600,736449300,10310,10330,10330,10300,2371
20241230,120500,712007600,10330,10340,10340,10330,113
20241230,120400,710839460,10340,10340,10340,10340,3
20241230,120300,710808440,10350,10340,10350,10340,7
20241230,120200,710736010,10340,10340,10340,10340,359
20241230,120100,707023950,10330,10330,10340,10330,4
20241230,120000,706982620,10320,10340,10340,10320,21
20241230,115900,706765600,10340,10360,10360,10340,55
20241230,115800,706196230,10360,10360,10360,10360,3
20241230,115700,706165150,10360,10360,10360,10360,13
20241230,115600,706030470,10370,10360,10370,10360,10
20241230,115500,705926790,10370,10360,10370,10360,6
20241230,115400,705864590,10360,10370,10370,10360,3
20241230,115300,705833500,10360,10350,10360,10350,12
20241230,115200,705709210,10360,10350,10360,10350,3
20241230,115100,705678140,10360,10350,10360,10350,5
20241230,115000,705626370,10350,10340,10370,10340,11
20241230,114900,705512510,10330,10330,10340,10330,4
20241230,114800,705471180,10340,10340,10350,10340,22
20241230,114700,705243630,10330,10350,10350,10330,102
20241230,114600,704189610,10350,10340,10350,10340,3
20241230,114500,704158580,10340,10360,10360,10340,15
20241230,114400,704003200,10320,10320,10320,10320,1
20241230,114300,703992880,10320,10340,10340,10320,377
20241230,114200,700102050,10330,10330,10330,10330,3
20241230,114100,700071060,10330,10370,10380,10300,2410
20241230,114000,675208480,10370,10370,10370,10370,1
20241230,113900,675198110,10370,10370,10370,10370,2
20241230,113800,675177370,10370,10370,10380,10370,15
20241230,113700,675021810,10370,10360,10370,10360,3
20241230,113600,674990710,10370,10380,10380,10370,3
20241230,113500,674959580,10370,10370,10370,10370,15
20241230,113400,674804030,10370,10370,10370,10370,2
20241230,113300,674783290,10370,10370,10370,10370,165
20241230,113200,673072240,10370,10370,10370,10360,3
20241230,113100,673041140,10360,10360,10360,10360,2
20241230,113000,673020420,10370,10370,10370,10370,64
20241230,112900,672356740,10380,10380,10390,10380,247
20241230,112800,669792860,10390,10380,10390,10380,430
20241230,112700,665329400,10370,10380,10380,10370,3
20241230,112600,665298270,10370,10370,10370,10370,198
20241230,112500,663245010,10360,10360,10370,10360,10
20241230,112400,663141340,10370,10370,10370,10370,115
20241230,112300,661948790,10370,10370,10370,10370,2
20241230,112200,661928050,10370,10370,10370,10370,114
20241230,112100,660745870,10380,10380,10380,10380,39
20241230,112000,660341050,10380,10390,10390,10380,112
20241230,111900,659178420,10390,10390,10390,10380,11
20241230,111800,659064150,10390,10390,10390,10380,21
20241230,111700,658846090,10390,10390,10390,10380,12
20241230,111600,658721420,10380,10390,10390,10380,59
20241230,111500,658108430,10380,10390,10390,10380,3
20241230,111400,658077270,10380,10380,10390,10380,16
20241230,111300,657911180,10370,10390,10400,10370,348
20241230,111200,654300450,10390,10390,10400,10390,94
20241230,111100,653322990,10390,10380,10400,10380,3466
20241230,111000,617326440,10370,10360,10380,10360,1686
20241230,110900,599830950,10360,10360,10360,10360,95
20241230,110800,598846750,10360,10380,10380,10360,28
20241230,110700,598556270,10380,10370,10380,10370,3
20241230,110600,598525150,10370,10380,10380,10370,50
20241230,110500,598006190,10370,10380,10380,10370,4
20241230,110400,597964690,10370,10370,10370,10370,1
20241230,110300,597954320,10370,10360,10370,10360,707
20241230,110200,590622740,10360,10340,10360,10340,2011
20241230,110100,569800000,10360,10350,10360,10340,570
20241230,110000,563904080,10350,10350,10350,10350,8
20241230,105900,563821280,10350,10350,10350,10350,500
20241230,105800,558646280,10350,10360,10360,10350,653
20241230,105700,551886230,10360,10350,10360,10350,18
20241230,105600,551699760,10350,10350,10350,10350,2
20241230,105500,551679060,10350,10360,10360,10350,760
20241230,105400,543805470,10360,10360,10360,10360,64
20241230,105300,543142430,10360,10370,10370,10360,21
20241230,105200,542924680,10370,10370,10370,10370,1
20241230,105100,542914310,10370,10360,10380,10360,25
20241230,105000,542655070,10360,10360,10360,10360,2
20241230,104900,542634350,10360,10360,10360,10360,1
20241230,104800,542623990,10370,10380,10380,10370,748
20241230,104700,534866830,10370,10370,10370,10370,3
20241230,104600,534835720,10370,10370,10370,10370,1
20241230,104500,534825350,10370,10370,10370,10370,2
20241230,104400,534804610,10370,10380,10380,10370,309
20241230,104300,531600260,10370,10380,10380,10370,452
20241230,104200,526908850,10380,10390,10390,10380,1278
20241230,104100,513631230,10390,10400,10400,10390,80
20241230,104000,512799740,10390,10390,10390,10390,69
20241230,103900,512082830,10390,10390,10390,10390,4
20241230,103800,512041270,10390,10390,10390,10380,770
20241230,103700,504041350,10390,10390,10390,10390,6
20241230,103600,503979010,10390,10390,10390,10390,2
20241230,103500,503958230,10390,10380,10390,10380,109
20241230,103400,502825740,10390,10380,10390,10380,47
20241230,103300,502337420,10390,10390,10390,10380,345
20241230,103200,498752890,10390,10390,10390,10390,101
20241230,103100,497703500,10390,10390,10390,10390,1
20241230,103000,497693110,10410,10400,10410,10390,1057
20241230,102900,486699860,10390,10390,10390,10390,1
20241230,102800,486689470,10390,10380,10390,10380,37
20241230,102700,486305390,10390,10390,10400,10390,215
20241230,102600,484070760,10390,10390,10390,10390,83
20241230,102500,483208390,10390,10390,10390,10390,4
20241230,102400,483166830,10380,10380,10380,10380,2
20241230,102300,483146070,10380,10390,10390,10380,401
20241230,102200,478979710,10390,10400,10400,10390,20
20241230,102100,478771790,10400,10410,10410,10400,61
20241230,102000,478136790,10400,10400,10410,10400,337
20241230,101900,474630650,10400,10380,10400,10380,850
20241230,101800,465791240,10380,10370,10380,10370,435
20241230,101700,461275960,10370,10390,10390,10370,784
20241230,101600,453136910,10380,10370,10380,10360,41
20241230,101500,452711360,10370,10370,10370,10370,3
20241230,101400,452680250,10380,10380,10380,10380,1
20241230,101300,452669870,10380,10370,10380,10360,7
20241230,101200,452597280,10380,10370,10380,10370,271
20241230,101100,449787000,10370,10370,10370,10370,10
20241230,101000,449683300,10380,10380,10380,10380,187
20241230,100900,447742240,10380,10380,10380,10380,117
20241230,100800,446527780,10380,10390,10390,10380,2
20241230,100700,446507010,10400,10380,10400,10380,425
20241230,100600,442093050,10380,10380,10380,10380,101
20241230,100500,441044670,10380,10380,10380,10380,2
20241230,100400,441023910,10380,10380,10380,10380,3
20241230,100300,440992770,10380,10380,10380,10380,3
20241230,100200,440961630,10390,10390,10390,10390,2
20241230,100100,440940850,10390,10390,10390,10390,1
20241230,100000,440930460,10400,10390,10400,10390,111
20241230,095900,439776080,10390,10390,10390,10390,3
20241230,095800,439744910,10400,10400,10400,10400,2
20241230,095700,439724110,10390,10410,10410,10380,300
20241230,095600,436607010,10410,10400,10410,10400,40
20241230,095500,436190820,10400,10410,10410,10400,12
20241230,095400,436065920,10400,10400,10400,10400,2
20241230,095300,436045120,10400,10400,10410,10400,806
20241230,095200,427654680,10410,10400,10410,10390,2262
20241230,095100,404128470,10400,10380,10400,10380,4317
20241230,095000,359282340,10360,10380,10380,10360,2003
20241230,094900,338496970,10380,10380,10390,10380,32
20241230,094800,338164530,10380,10370,10380,10370,2925
20241230,094700,307813040,10370,10380,10380,10370,157
20241230,094600,306184410,10380,10370,10380,10370,472
20241230,094500,301289670,10370,10370,10380,10370,32
20241230,094400,300957540,10370,10380,10380,10370,702
20241230,094300,293670800,10370,10370,10370,10370,11
20241230,094200,293556730,10370,10380,10380,10370,74
20241230,094100,292788630,10380,10360,10380,10360,119
20241230,094000,291554600,10370,10380,10380,10370,1295
20241230,093900,278116410,10380,10380,10380,10370,1175
20241230,093800,265919920,10380,10380,10380,10370,1069
20241230,093700,254823720,10370,10370,10380,10370,65
20241230,093600,254149650,10370,10380,10380,10370,857
20241230,093500,245258860,10370,10380,10380,10370,195
20241230,093400,243234780,10380,10370,10380,10370,737
20241230,093300,235587220,10360,10360,10370,10360,216
20241230,093200,233348950,10370,10370,10370,10370,54
20241230,093100,232788970,10370,10370,10370,10370,336
20241230,093000,229304650,10370,10370,10370,10360,256
20241230,092900,226649950,10370,10360,10380,10360,62
20241230,092800,226007020,10370,10340,10370,10340,3137
20241230,092700,193501770,10350,10330,10350,10330,3168
20241230,092600,160732820,10320,10320,10340,10320,1053
20241230,092500,149846860,10320,10330,10330,10320,82
20241230,092400,149000520,10330,10320,10330,10310,1365
20241230,092300,134910730,10320,10320,10320,10310,70
20241230,092200,134188340,10310,10300,10340,10300,1087
20241230,092100,122966030,10300,10310,10310,10300,1671
20241230,092000,105750710,10310,10320,10320,10310,22
20241230,091900,105523690,10320,10320,10320,10320,581
20241230,091800,99527770,10330,10300,10330,10300,1813
20241230,091700,80829210,10310,10290,10310,10280,1177
20241230,091600,68711370,10290,10250,10290,10250,2200
20241230,091500,46101940,10220,10230,10250,10220,543
20241230,091400,40537170,10250,10230,10250,10230,100
20241230,091300,39512910,10240,10220,10240,10220,433
20241230,091200,35079060,10210,10210,10210,10210,2
20241230,091100,35058640,10210,10210,10210,10210,10
20241230,091000,34956540,10220,10220,10220,10220,373
20241230,090900,31144480,10220,10200,10220,10200,430
20241230,090800,26749930,10200,10190,10200,10190,2
20241230,090700,26729540,10200,10180,10200,10180,393
20241230,090600,22724880,10180,10190,10190,10180,65
20241230,090500,22062540,10200,10180,10200,10180,414
20241230,090400,17846070,10190,10190,10190,10190,79
20241230,090300,17041060,10220,10210,10220,10210,509
20241230,090200,11839100,10210,10200,10210,10200,840
20241230,090100,3265730,10190,10200,10200,10190,76
20241230,090000,2490540,10210,10200,10210,10200,194