KissMeData/011170/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,185600,3228361900,59800,59800,59800,59800,8154
20241230,185500,3228361900,59800,59800,59800,59800,0
20241230,185400,3228361900,59800,59800,59800,59800,0
20241230,185300,3228361900,59800,59800,59800,59800,0
20241230,185200,3228361900,59800,59800,59800,59800,0
20241230,185100,3228361900,59800,59800,59800,59800,0
20241230,185000,3228361900,59800,59800,59800,59800,0
20241230,184900,3228361900,59800,59800,59800,59800,0
20241230,184800,3228361900,59800,59800,59800,59800,0
20241230,184700,3228361900,59800,59800,59800,59800,0
20241230,184600,3228361900,59800,59800,59800,59800,0
20241230,184500,3228361900,59800,59800,59800,59800,0
20241230,184400,3228361900,59800,59800,59800,59800,0
20241230,184300,3228361900,59800,59800,59800,59800,0
20241230,184200,3228361900,59800,59800,59800,59800,0
20241230,184100,3228361900,59800,59800,59800,59800,0
20241230,184000,3228361900,59800,59800,59800,59800,0
20241230,183900,3228361900,59800,59800,59800,59800,0
20241230,183800,3228361900,59800,59800,59800,59800,0
20241230,183700,3228361900,59800,59800,59800,59800,0
20241230,183600,3228361900,59800,59800,59800,59800,0
20241230,183500,3228361900,59800,59800,59800,59800,0
20241230,183400,3228361900,59800,59800,59800,59800,0
20241230,183300,3228361900,59800,59800,59800,59800,0
20241230,183200,3228361900,59800,59800,59800,59800,0
20241230,183100,3228361900,59800,59800,59800,59800,0
20241230,183000,3228361900,59800,59800,59800,59800,0
20241230,182900,3228361900,59800,59800,59800,59800,0
20241230,182800,3228361900,59800,59800,59800,59800,0
20241230,182700,3228361900,59800,59800,59800,59800,0
20241230,182600,3228361900,59800,59800,59800,59800,8154
20241230,182500,3228361900,59800,59800,59800,59800,0
20241230,182400,3228361900,59800,59800,59800,59800,0
20241230,182300,3228361900,59800,59800,59800,59800,0
20241230,182200,3228361900,59800,59800,59800,59800,0
20241230,182100,3228361900,59800,59800,59800,59800,0
20241230,182000,3228361900,59800,59800,59800,59800,0
20241230,181900,3228361900,59800,59800,59800,59800,0
20241230,181800,3228361900,59800,59800,59800,59800,0
20241230,181700,3228361900,59800,59800,59800,59800,0
20241230,181600,3228361900,59800,59800,59800,59800,0
20241230,181500,3228361900,59800,59800,59800,59800,0
20241230,181400,3228361900,59800,59800,59800,59800,0
20241230,181300,3228361900,59800,59800,59800,59800,0
20241230,181200,3228361900,59800,59800,59800,59800,0
20241230,181100,3228361900,59800,59800,59800,59800,0
20241230,181000,3228361900,59800,59800,59800,59800,0
20241230,180900,3228361900,59800,59800,59800,59800,0
20241230,180800,3228361900,59800,59800,59800,59800,0
20241230,180700,3228361900,59800,59800,59800,59800,0
20241230,180600,3228361900,59800,59800,59800,59800,0
20241230,180500,3228361900,59800,59800,59800,59800,0
20241230,180400,3228361900,59800,59800,59800,59800,0
20241230,180300,3228361900,59800,59800,59800,59800,0
20241230,180200,3228361900,59800,59800,59800,59800,0
20241230,180100,3228361900,59800,59800,59800,59800,0
20241230,180000,3228361900,59800,59800,59800,59800,0
20241230,175900,3228361900,59800,59800,59800,59800,0
20241230,175800,3228361900,59800,59800,59800,59800,0
20241230,175700,3228361900,59800,59800,59800,59800,0
20241230,175600,3228361900,59800,59800,59800,59800,8154
20241230,175500,3228361900,59800,59800,59800,59800,0
20241230,175400,3228361900,59800,59800,59800,59800,0
20241230,175300,3228361900,59800,59800,59800,59800,0
20241230,175200,3228361900,59800,59800,59800,59800,0
20241230,175100,3228361900,59800,59800,59800,59800,0
20241230,175000,3228361900,59800,59800,59800,59800,0
20241230,174900,3228361900,59800,59800,59800,59800,0
20241230,174800,3228361900,59800,59800,59800,59800,0
20241230,174700,3228361900,59800,59800,59800,59800,0
20241230,174600,3228361900,59800,59800,59800,59800,0
20241230,174500,3228361900,59800,59800,59800,59800,0
20241230,174400,3228361900,59800,59800,59800,59800,0
20241230,174300,3228361900,59800,59800,59800,59800,0
20241230,174200,3228361900,59800,59800,59800,59800,0
20241230,174100,3228361900,59800,59800,59800,59800,0
20241230,174000,3228361900,59800,59800,59800,59800,0
20241230,173900,3228361900,59800,59800,59800,59800,0
20241230,173800,3228361900,59800,59800,59800,59800,0
20241230,173700,3228361900,59800,59800,59800,59800,0
20241230,173600,3228361900,59800,59800,59800,59800,0
20241230,173500,3228361900,59800,59800,59800,59800,0
20241230,173400,3228361900,59800,59800,59800,59800,0
20241230,173300,3228361900,59800,59800,59800,59800,0
20241230,173200,3228361900,59800,59800,59800,59800,0
20241230,173100,3228361900,59800,59800,59800,59800,0
20241230,173000,3228361900,59800,59800,59800,59800,0
20241230,172900,3228361900,59800,59800,59800,59800,0
20241230,172800,3228361900,59800,59800,59800,59800,0
20241230,172700,3228361900,59800,59800,59800,59800,0
20241230,172600,3228361900,59800,59800,59800,59800,8154
20241230,172500,3228361900,59800,59800,59800,59800,0
20241230,172400,3228361900,59800,59800,59800,59800,0
20241230,172300,3228361900,59800,59800,59800,59800,0
20241230,172200,3228361900,59800,59800,59800,59800,0
20241230,172100,3228361900,59800,59800,59800,59800,0
20241230,172000,3228361900,59800,59800,59800,59800,0
20241230,171900,3228361900,59800,59800,59800,59800,0
20241230,171800,3228361900,59800,59800,59800,59800,0
20241230,171700,3228361900,59800,59800,59800,59800,0
20241230,171600,3228361900,59800,59800,59800,59800,0
20241230,171500,3228361900,59800,59800,59800,59800,0
20241230,171400,3228361900,59800,59800,59800,59800,0
20241230,171300,3228361900,59800,59800,59800,59800,0
20241230,171200,3228361900,59800,59800,59800,59800,0
20241230,171100,3228361900,59800,59800,59800,59800,0
20241230,171000,3228361900,59800,59800,59800,59800,0
20241230,170900,3228361900,59800,59800,59800,59800,0
20241230,170800,3228361900,59800,59800,59800,59800,0
20241230,170700,3228361900,59800,59800,59800,59800,0
20241230,170600,3228361900,59800,59800,59800,59800,0
20241230,170500,3228361900,59800,59800,59800,59800,0
20241230,170400,3228361900,59800,59800,59800,59800,0
20241230,170300,3228361900,59800,59800,59800,59800,0
20241230,170200,3228361900,59800,59800,59800,59800,0
20241230,170100,3228361900,59800,59800,59800,59800,0
20241230,170000,3228361900,59800,59800,59800,59800,0
20241230,165900,3228361900,59800,59800,59800,59800,0
20241230,165800,3228361900,59800,59800,59800,59800,0
20241230,165700,3228361900,59800,59800,59800,59800,0
20241230,165600,3228361900,59800,59800,59800,59800,8154
20241230,165500,3228361900,59800,59800,59800,59800,0
20241230,165400,3228361900,59800,59800,59800,59800,0
20241230,165300,3228361900,59800,59800,59800,59800,0
20241230,165200,3228361900,59800,59800,59800,59800,0
20241230,165100,3228361900,59800,59800,59800,59800,0
20241230,165000,3228361900,59800,59800,59800,59800,0
20241230,164900,3228361900,59800,59800,59800,59800,0
20241230,164800,3228361900,59800,59800,59800,59800,0
20241230,164700,3228361900,59800,59800,59800,59800,0
20241230,164600,3228361900,59800,59800,59800,59800,0
20241230,164500,3228361900,59800,59800,59800,59800,0
20241230,164400,3228361900,59800,59800,59800,59800,0
20241230,164300,3228361900,59800,59800,59800,59800,0
20241230,164200,3228361900,59800,59800,59800,59800,0
20241230,164100,3228361900,59800,59800,59800,59800,0
20241230,164000,3228361900,59800,59800,59800,59800,0
20241230,163900,3228361900,59800,59800,59800,59800,0
20241230,163800,3228361900,59800,59800,59800,59800,0
20241230,163700,3228361900,59800,59800,59800,59800,0
20241230,163600,3228361900,59800,59800,59800,59800,0
20241230,163500,3228361900,59800,59800,59800,59800,0
20241230,163400,3228361900,59800,59800,59800,59800,0
20241230,163300,3228361900,59800,59800,59800,59800,0
20241230,163200,3228361900,59800,59800,59800,59800,0
20241230,163100,3228361900,59800,59800,59800,59800,0
20241230,163000,3228361900,59800,59800,59800,59800,0
20241230,162900,3228361900,59800,59800,59800,59800,0
20241230,162800,3228361900,59800,59800,59800,59800,0
20241230,162700,3228361900,59800,59800,59800,59800,0
20241230,162600,3228361900,59800,59800,59800,59800,8154
20241230,162500,3228361900,59800,59800,59800,59800,0
20241230,162400,3228361900,59800,59800,59800,59800,0
20241230,162300,3228361900,59800,59800,59800,59800,0
20241230,162200,3228361900,59800,59800,59800,59800,0
20241230,162100,3228361900,59800,59800,59800,59800,0
20241230,162000,3228361900,59800,59800,59800,59800,0
20241230,161900,3228361900,59800,59800,59800,59800,0
20241230,161800,3228361900,59800,59800,59800,59800,0
20241230,161700,3228361900,59800,59800,59800,59800,0
20241230,161600,3228361900,59800,59800,59800,59800,0
20241230,161500,3228361900,59800,59800,59800,59800,0
20241230,161400,3228361900,59800,59800,59800,59800,0
20241230,161300,3228361900,59800,59800,59800,59800,0
20241230,161200,3228361900,59800,59800,59800,59800,0
20241230,161100,3228361900,59800,59800,59800,59800,0
20241230,161000,3228361900,59800,59800,59800,59800,0
20241230,160900,3228361900,59800,59800,59800,59800,0
20241230,160800,3228361900,59800,59800,59800,59800,0
20241230,160700,3228361900,59800,59800,59800,59800,0
20241230,160600,3228361900,59800,59800,59800,59800,0
20241230,160500,3228361900,59800,59800,59800,59800,0
20241230,160400,3228361900,59800,59800,59800,59800,0
20241230,160300,3228361900,59800,59800,59800,59800,0
20241230,160200,3228361900,59800,59800,59800,59800,0
20241230,160100,3228361900,59800,59800,59800,59800,0
20241230,160000,3228361900,59800,59800,59800,59800,0
20241230,155900,3228361900,59800,59800,59800,59800,0
20241230,155800,3228361900,59800,59800,59800,59800,0
20241230,155700,3228361900,59800,59800,59800,59800,0
20241230,155600,3228361900,59800,59800,59800,59800,8154
20241230,155500,3228361900,59800,59800,59800,59800,0
20241230,155400,3228361900,59800,59800,59800,59800,0
20241230,155300,3228361900,59800,59800,59800,59800,0
20241230,155200,3228361900,59800,59800,59800,59800,0
20241230,155100,3228361900,59800,59800,59800,59800,0
20241230,155000,3228361900,59800,59800,59800,59800,0
20241230,154900,3228361900,59800,59800,59800,59800,0
20241230,154800,3228361900,59800,59800,59800,59800,0
20241230,154700,3228361900,59800,59800,59800,59800,0
20241230,154600,3228361900,59800,59800,59800,59800,0
20241230,154500,3228361900,59800,59800,59800,59800,0
20241230,154400,3228361900,59800,59800,59800,59800,0
20241230,154300,3228361900,59800,59800,59800,59800,0
20241230,154200,3228361900,59800,59800,59800,59800,0
20241230,154100,3228361900,59800,59800,59800,59800,0
20241230,154000,3228361900,59800,59800,59800,59800,0
20241230,153900,3228361900,59800,59800,59800,59800,0
20241230,153800,3228361900,59800,59800,59800,59800,0
20241230,153700,3228361900,59800,59800,59800,59800,0
20241230,153600,3228361900,59800,59800,59800,59800,0
20241230,153500,3228361900,59800,59800,59800,59800,0
20241230,153400,3228361900,59800,59800,59800,59800,0
20241230,153300,3228361900,59800,59800,59800,59800,0
20241230,153200,3228361900,59800,59800,59800,59800,0
20241230,153100,3228361900,59800,59800,59800,59800,0
20241230,153000,3228361900,59800,59800,59800,59800,8154
20241230,152900,2740752700,60200,60200,60200,60200,0
20241230,152800,2740752700,60200,60200,60200,60200,0
20241230,152700,2740752700,60200,60200,60200,60200,0
20241230,152600,2740752700,60200,60200,60200,60200,0
20241230,152500,2740752700,60200,60200,60200,60200,0
20241230,152400,2740752700,60200,60200,60200,60200,0
20241230,152300,2740752700,60200,60200,60200,60200,0
20241230,152200,2740752700,60200,60200,60200,60200,0
20241230,152100,2740752700,60200,60200,60200,60200,0
20241230,152000,2740752700,60200,60200,60200,60200,0
20241230,151900,2740752700,60200,60000,60200,60000,202
20241230,151800,2728615500,60000,60000,60100,60000,60
20241230,151700,2725015200,60100,60100,60200,60000,77
20241230,151600,2720389100,60000,60100,60100,60000,1111
20241230,151500,2653727200,60000,60000,60100,60000,275
20241230,151400,2637227000,60000,60000,60100,60000,1596
20241230,151300,2541466100,60100,60100,60200,60000,761
20241230,151200,2495729500,60100,60200,60200,60100,735
20241230,151100,2451555300,60100,60200,60200,60100,50
20241230,151000,2448546800,60200,60100,60200,60100,13
20241230,150900,2447764400,60200,60200,60200,60200,88
20241230,150800,2442466800,60200,60200,60200,60100,574
20241230,150700,2407912700,60300,60400,60400,60300,502
20241230,150600,2377636000,60400,60300,60400,60300,640
20241230,150500,2339043000,60300,60200,60300,60200,9
20241230,150400,2338500900,60300,60200,60300,60200,22
20241230,150300,2337175100,60200,60400,60400,60200,46
20241230,150200,2334402100,60400,60400,60400,60400,2
20241230,150100,2334281300,60400,60400,60400,60400,12
20241230,150000,2333556500,60300,60300,60300,60200,161
20241230,145900,2323850700,60200,60200,60200,60200,32
20241230,145800,2321924300,60200,60200,60300,60200,279
20241230,145700,2305122200,60100,60200,60300,60100,478
20241230,145600,2276348700,60300,60300,60300,60300,14
20241230,145500,2275504500,60300,60200,60300,60200,22
20241230,145400,2274178500,60300,60200,60300,60200,6
20241230,145300,2273817000,60200,60300,60300,60200,60
20241230,145200,2270203500,60300,60300,60300,60300,23
20241230,145100,2268816600,60200,60300,60300,60200,485
20241230,145000,2239619400,60300,60300,60300,60300,2
20241230,144900,2239498800,60200,60200,60300,60200,220
20241230,144800,2226252600,60300,60300,60300,60200,192
20241230,144700,2214693900,60300,60200,60300,60200,95
20241230,144600,2208974700,60200,60300,60300,60200,196
20241230,144500,2197174200,60300,60300,60300,60300,135
20241230,144400,2189033700,60300,60300,60300,60300,27
20241230,144300,2187405600,60300,60300,60300,60300,15
20241230,144200,2186501100,60200,60300,60300,60200,11
20241230,144100,2185838800,60300,60300,60300,60300,16
20241230,144000,2184874000,60300,60300,60300,60300,56
20241230,143900,2181497200,60300,60200,60300,60200,22
20241230,143800,2180170700,60300,60300,60300,60300,133
20241230,143700,2172150800,60300,60300,60300,60200,148
20241230,143600,2163227600,60300,60400,60400,60200,946
20241230,143500,2106184200,60300,60300,60300,60300,27
20241230,143400,2104556100,60300,60300,60400,60300,121
20241230,143300,2097259600,60400,60400,60400,60400,18
20241230,143200,2096172400,60400,60400,60400,60400,135
20241230,143100,2088018400,60400,60500,60500,60300,731
20241230,143000,2043819500,60500,60400,60500,60400,48
20241230,142900,2040918900,60500,60500,60500,60500,3
20241230,142800,2040737400,60400,60400,60400,60400,0
20241230,142700,2040737400,60400,60400,60500,60400,68
20241230,142600,2036629100,60400,60400,60400,60400,14
20241230,142500,2035783500,60300,60400,60400,60300,360
20241230,142400,2014049700,60400,60400,60400,60300,30
20241230,142300,2012239300,60400,60400,60400,60400,59
20241230,142200,2008675700,60300,60400,60400,60300,31
20241230,142100,2006806300,60400,60300,60400,60300,38
20241230,142000,2004513700,60300,60400,60400,60300,10
20241230,141900,2003910600,60300,60300,60300,60300,200
20241230,141800,1991850600,60300,60300,60300,60300,37
20241230,141700,1989619500,60300,60300,60300,60300,11
20241230,141600,1988956200,60300,60300,60300,60300,0
20241230,141500,1988956200,60300,60400,60400,60300,306
20241230,141400,1970503300,60400,60400,60400,60400,2
20241230,141300,1970382500,60400,60400,60400,60400,0
20241230,141200,1970382500,60400,60400,60400,60400,11
20241230,141100,1969718100,60300,60400,60400,60300,37
20241230,141000,1967484100,60400,60400,60400,60400,21
20241230,140900,1966215700,60400,60500,60500,60400,39
20241230,140800,1963859100,60400,60400,60400,60400,0
20241230,140700,1963859100,60400,60400,60400,60400,28
20241230,140600,1962167900,60400,60400,60400,60400,17
20241230,140500,1961141100,60500,60500,60500,60500,15
20241230,140400,1960233600,60500,60500,60500,60500,0
20241230,140300,1960233600,60500,60500,60500,60500,0
20241230,140200,1960233600,60500,60500,60500,60500,11
20241230,140100,1959568100,60500,60400,60500,60400,42
20241230,140000,1957031200,60400,60300,60400,60300,784
20241230,135900,1909736700,60400,60400,60400,60400,16
20241230,135800,1908770300,60300,60300,60300,60300,0
20241230,135700,1908770300,60300,60400,60400,60300,51
20241230,135600,1905690000,60400,60300,60400,60300,14
20241230,135500,1904844500,60400,60300,60400,60300,15
20241230,135400,1903938700,60400,60400,60400,60400,282
20241230,135300,1886905900,60500,60500,60500,60400,90
20241230,135200,1881468700,60400,60400,60400,60400,1
20241230,135100,1881408300,60400,60500,60500,60400,4
20241230,135000,1881166400,60500,60500,60500,60500,11
20241230,134900,1880500900,60500,60500,60500,60500,20
20241230,134800,1879290900,60400,60400,60500,60400,68
20241230,134700,1875177100,60400,60400,60500,60400,327
20241230,134600,1855401600,60400,60500,60500,60400,5
20241230,134500,1855099200,60400,60400,60400,60400,42
20241230,134400,1852562400,60500,60500,60500,60400,377
20241230,134300,1829790400,60400,60400,60400,60400,0
20241230,134200,1829790400,60400,60400,60400,60400,1
20241230,134100,1829730000,60500,60500,60500,60500,10
20241230,134000,1829125000,60400,60400,60400,60400,52
20241230,133900,1825984200,60500,60500,60500,60500,0
20241230,133800,1825984200,60500,60400,60500,60400,11
20241230,133700,1825318800,60400,60400,60400,60400,0
20241230,133600,1825318800,60400,60400,60400,60300,203
20241230,133500,1813057700,60500,60500,60500,60400,306
20241230,133400,1794561300,60500,60400,60500,60400,66
20241230,133300,1790573700,60400,60400,60400,60400,1
20241230,133200,1790513300,60400,60400,60400,60400,30
20241230,133100,1788701300,60500,60400,60500,60400,11
20241230,133000,1788035900,60400,60400,60400,60400,0
20241230,132900,1788035900,60400,60400,60400,60400,2
20241230,132800,1787915100,60500,60400,60500,60400,24
20241230,132700,1786464400,60400,60400,60400,60400,1
20241230,132600,1786404000,60500,60500,60500,60500,1
20241230,132500,1786343500,60500,60500,60500,60500,11
20241230,132400,1785678000,60400,60500,60500,60400,24
20241230,132300,1784228300,60500,60500,60500,60400,172
20241230,132200,1773824500,60500,60400,60500,60400,122
20241230,132100,1766454500,60300,60300,60300,60300,0
20241230,132000,1766454500,60300,60300,60400,60300,41
20241230,131900,1763980300,60400,60400,60600,60400,31
20241230,131800,1762105900,60400,60300,60400,60300,14
20241230,131700,1761260400,60300,60300,60400,60300,344
20241230,131600,1740516400,60300,60300,60500,60300,82
20241230,131500,1735561500,60400,60500,60500,60400,167
20241230,131400,1725474600,60500,60500,60500,60500,436
20241230,131300,1699096600,60600,60500,60600,60500,64
20241230,131200,1695223600,60500,60500,60500,60500,3
20241230,131100,1695042100,60500,60500,60500,60500,23
20241230,131000,1693650600,60600,60500,60600,60500,84
20241230,130900,1688562300,60500,60500,60600,60500,78
20241230,130800,1683841700,60500,60500,60500,60500,6
20241230,130700,1683478700,60500,60600,60600,60500,14
20241230,130600,1682630400,60600,60500,60600,60500,21
20241230,130500,1681357900,60500,60500,60500,60500,3
20241230,130400,1681176400,60600,60600,60600,60600,22
20241230,130300,1679843200,60600,60600,60600,60600,27
20241230,130200,1678207000,60600,60600,60600,60600,1
20241230,130100,1678146400,60600,60600,60600,60600,10
20241230,130000,1677540400,60500,60500,60500,60500,186
20241230,125900,1666287400,60500,60500,60500,60500,1
20241230,125800,1666226900,60600,60600,60700,60600,4
20241230,125700,1665984300,60600,60600,60600,60600,11
20241230,125600,1665317700,60700,60700,60700,60700,5
20241230,125500,1665014200,60500,60600,60600,60500,45
20241230,125400,1662289800,60700,60700,60700,60700,11
20241230,125300,1661622100,60700,60600,60700,60600,6
20241230,125200,1661258000,60600,60600,60600,60600,2
20241230,125100,1661136800,60700,60500,60700,60500,25
20241230,125000,1659622300,60600,60500,60600,60500,553
20241230,124900,1626165100,60500,60600,60600,60500,35
20241230,124800,1624047100,60700,60500,60700,60500,36
20241230,124700,1621867600,60500,60600,60600,60500,27
20241230,124600,1620231500,60600,60600,60700,60600,26
20241230,124500,1618654900,60700,60500,60700,60500,12
20241230,124400,1617926800,60500,60600,60600,60500,86
20241230,124300,1612715300,60600,60500,60600,60500,11
20241230,124200,1612048800,60600,60600,60600,60600,103
20241230,124100,1605807000,60500,60500,60500,60500,106
20241230,124000,1599394000,60500,60500,60500,60500,16
20241230,123900,1598426000,60600,60500,60600,60500,20
20241230,123800,1597214900,60500,60500,60500,60500,233
20241230,123700,1583118400,60500,60500,60500,60500,85
20241230,123600,1577975900,60500,60600,60600,60500,15
20241230,123500,1577067400,60500,60600,60600,60500,6
20241230,123400,1576703900,60500,60500,60600,60500,74
20241230,123300,1572226800,60500,60500,60700,60500,112
20241230,123200,1565448600,60500,60600,60600,60500,21
20241230,123100,1564178000,60500,60500,60500,60500,0
20241230,123000,1564178000,60500,60700,60700,60500,91
20241230,122900,1558666700,60600,60600,60600,60600,10
20241230,122800,1558060700,60600,60600,60600,60600,1
20241230,122700,1558000100,60700,60700,60700,60700,10
20241230,122600,1557393100,60600,60600,60600,60500,301
20241230,122500,1539167900,60600,60600,60600,60600,0
20241230,122400,1539167900,60600,60600,60700,60600,20
20241230,122300,1537955800,60600,60600,60600,60600,60
20241230,122200,1534319800,60600,60500,60600,60500,13
20241230,122100,1533533200,60500,60500,60500,60500,2
20241230,122000,1533412200,60500,60500,60700,60500,55
20241230,121900,1530082500,60600,60700,60700,60600,25
20241230,121800,1528565800,60700,60600,60700,60600,38
20241230,121700,1526262500,60600,60500,60600,60500,67
20241230,121600,1522206600,60500,60500,60500,60500,13
20241230,121500,1521420100,60500,60600,60600,60500,12
20241230,121400,1520693000,60600,60600,60600,60600,10
20241230,121300,1520087000,60600,60600,60600,60600,38
20241230,121200,1517784200,60500,60600,60600,60500,580
20241230,121100,1482682200,60700,60600,60700,60600,73
20241230,121000,1478256500,60600,60600,60700,60600,124
20241230,120900,1470740500,60700,60700,60700,60700,11
20241230,120800,1470072800,60700,60700,60800,60700,204
20241230,120700,1457689000,60700,60700,60700,60700,2
20241230,120600,1457567600,60700,60700,60700,60700,192
20241230,120500,1445913200,60700,60800,60800,60700,16
20241230,120400,1444941000,60800,60800,60800,60800,0
20241230,120300,1444941000,60800,60800,60800,60700,7
20241230,120200,1444515500,60800,60800,60800,60800,14
20241230,120100,1443664300,60800,60800,60800,60800,1
20241230,120000,1443603500,60700,60800,60800,60700,81
20241230,115900,1438684700,60700,60700,60800,60700,72
20241230,115800,1434313300,60700,60800,60800,60700,21
20241230,115700,1433037500,60800,60800,60800,60800,43
20241230,115600,1430423100,60800,60900,60900,60800,45
20241230,115500,1427685400,60700,60700,60700,60700,1
20241230,115400,1427624700,60900,60800,60900,60800,22
20241230,115300,1426285900,60800,60900,60900,60800,12
20241230,115200,1425555200,60800,60800,60800,60800,201
20241230,115100,1413334400,60700,60800,60800,60700,177
20241230,115000,1402572900,60800,60800,60800,60800,22
20241230,114900,1401235300,60700,60800,60800,60700,8
20241230,114800,1400749000,60800,60800,60800,60700,25
20241230,114700,1399229100,60700,60800,60800,60700,11
20241230,114600,1398560400,60800,60800,60800,60800,62
20241230,114500,1394790800,60800,60700,60800,60700,29
20241230,114400,1393029700,60700,60700,60700,60700,10
20241230,114300,1392422700,60700,60800,60800,60700,32
20241230,114200,1390478100,60800,60800,60800,60700,205
20241230,114100,1378014200,60800,60800,60800,60800,3
20241230,114000,1377831800,60800,60900,60900,60800,22
20241230,113900,1376492500,60800,60800,60800,60800,2
20241230,113800,1376370900,60800,60800,60900,60800,10
20241230,113700,1375762300,60800,60900,60900,60800,11
20241230,113600,1375092500,60900,60800,60900,60700,1034
20241230,113500,1312289500,60900,60800,60900,60800,2
20241230,113400,1312167800,61000,60900,61000,60800,57
20241230,113300,1308695800,60900,61000,61000,60900,7
20241230,113200,1308268900,61000,61000,61000,61000,1
20241230,113100,1308207900,61000,60800,61000,60800,76
20241230,113000,1303583200,60800,60900,60900,60800,25
20241230,112900,1302060800,61000,61000,61000,61000,11
20241230,112800,1301389800,60900,60900,61000,60900,23
20241230,112700,1299988100,61000,60900,61000,60900,14
20241230,112600,1299134900,60900,61000,61000,60900,4
20241230,112500,1298891100,60900,61000,61000,60900,19
20241230,112400,1297732200,60900,60900,60900,60900,10
20241230,112300,1297123200,60900,60900,60900,60900,8
20241230,112200,1296636000,60900,60800,61100,60700,59
20241230,112100,1293048100,60800,60800,60800,60800,44
20241230,112000,1290372900,60900,61000,61000,60800,239
20241230,111900,1275799300,61000,61000,61000,61000,36
20241230,111800,1273603300,61000,61000,61000,61000,64
20241230,111700,1269699300,61000,61000,61000,60900,21
20241230,111600,1268419300,61000,61100,61100,61000,17
20241230,111500,1267381200,60900,60800,61000,60800,589
20241230,111400,1231467300,60800,60800,60900,60700,198
20241230,111300,1219428300,60800,60800,60800,60700,247
20241230,111200,1204411100,60800,60800,60900,60700,508
20241230,111100,1173532000,60900,60800,60900,60800,13
20241230,111000,1172740400,60800,60800,60800,60800,29
20241230,110900,1170977200,60800,60900,60900,60800,20
20241230,110800,1169759500,60800,60900,60900,60800,35
20241230,110700,1167630900,60800,60900,60900,60800,240
20241230,110600,1153019700,60900,61000,61000,60900,21
20241230,110500,1151739100,60900,60900,60900,60900,12
20241230,110400,1151008300,60900,60900,61000,60900,9
20241230,110300,1150459600,60900,61000,61000,60900,12
20241230,110200,1149727800,60900,60900,61000,60800,100
20241230,110100,1143637300,60900,60900,60900,60900,12
20241230,110000,1142906500,60900,60900,61000,60900,811
20241230,105900,1093515000,60900,61100,61100,60900,644
20241230,105800,1054230600,61100,61100,61100,61000,3
20241230,105700,1054047400,61100,61100,61100,61100,17
20241230,105600,1053008700,61100,61100,61100,61000,214
20241230,105500,1039934300,61100,61200,61200,61100,347
20241230,105400,1018732000,61200,61200,61200,61200,10
20241230,105300,1018120000,61200,61100,61200,61100,7
20241230,105200,1017691700,61200,61200,61200,61200,0
20241230,105100,1017691700,61200,61100,61200,61100,27
20241230,105000,1016039400,61200,61200,61200,61200,6
20241230,104900,1015672200,61100,61100,61100,61100,105
20241230,104800,1009256700,61100,61100,61200,61100,88
20241230,104700,1003878200,61200,61200,61200,61200,30
20241230,104600,1002042200,61100,61300,61300,61100,35
20241230,104500,999900200,61400,61100,61400,61100,14
20241230,104400,999040900,61400,61200,61400,61200,45
20241230,104300,996285500,61200,61400,61400,61200,14
20241230,104200,995427300,61300,61300,61300,61200,84
20241230,104100,990278200,61300,61300,61300,61300,6
20241230,104000,989910400,61300,61300,61300,61300,96
20241230,103900,984025600,61300,61400,61400,61300,9
20241230,103800,983473100,61400,61300,61400,61300,56
20241230,103700,980039200,61200,61500,61500,61200,208
20241230,103600,967273700,61500,61400,61500,61400,203
20241230,103500,954809400,61500,61300,61500,61200,364
20241230,103400,932476700,61300,61200,61300,61200,207
20241230,103300,919807600,61400,61300,61400,61300,118
20241230,103200,912572400,61400,61300,61400,61300,110
20241230,103100,905827700,61300,61300,61300,61300,1
20241230,103000,905766400,61300,61500,61500,61300,512
20241230,102900,874313500,61500,61400,61500,61300,414
20241230,102800,848892900,61400,61300,61400,61300,427
20241230,102700,822710600,61200,61300,61300,61200,6
20241230,102600,822342900,61200,61200,61300,61200,52
20241230,102500,819158900,61200,61300,61300,61200,7
20241230,102400,818729900,61300,61200,61300,61100,214
20241230,102300,805632300,61200,61200,61300,61100,187
20241230,102200,794187400,61200,61100,61200,61100,510
20241230,102100,762975600,61200,61200,61200,61200,9
20241230,102000,762424800,61100,60900,61200,60900,37
20241230,101900,760163200,60900,61200,61200,60900,826
20241230,101800,709769900,61100,61100,61100,60900,853
20241230,101700,657744300,61100,61100,61100,61000,33
20241230,101600,655728100,61000,61100,61100,61000,16
20241230,101500,654751500,61000,61000,61000,61000,1
20241230,101400,654690500,61000,61100,61100,61000,108
20241230,101300,648100900,61100,61000,61100,61000,10
20241230,101200,647490600,61100,61100,61100,61100,22
20241230,101100,646146400,61100,61000,61200,61000,13
20241230,101000,645351100,61200,61000,61200,61000,69
20241230,100900,641136500,61000,61200,61200,61000,14
20241230,100800,640280800,61200,61200,61200,61100,25
20241230,100700,638751100,61100,61100,61200,61100,223
20241230,100600,625125100,61200,61200,61200,61200,0
20241230,100500,625125100,61200,61100,61200,61000,403
20241230,100400,600531700,61000,61000,61100,61000,281
20241230,100300,583382700,61100,61000,61100,61000,56
20241230,100200,579966100,61000,61100,61100,61000,102
20241230,100100,573734100,61100,61100,61100,60900,31
20241230,100000,571844000,61100,60900,61100,60900,60
20241230,095900,568183800,61000,60900,61000,60900,67
20241230,095800,564102000,61000,61000,61000,61000,93
20241230,095700,558429000,61000,61100,61100,61000,175
20241230,095600,547753900,61100,61000,61100,61000,178
20241230,095500,536895300,60900,60900,60900,60900,1
20241230,095400,536834400,60900,61000,61000,60900,7
20241230,095300,536407500,61000,61100,61100,61000,170
20241230,095200,526037400,61000,61100,61100,61000,25
20241230,095100,524510000,61100,61100,61100,61100,40
20241230,095000,522066000,61100,61000,61100,61000,8
20241230,094900,521577300,61100,61000,61100,61000,308
20241230,094800,502777200,61000,61000,61000,61000,173
20241230,094700,492224200,61100,60900,61100,60900,430
20241230,094600,465982700,60900,60900,61000,60900,256
20241230,094500,450390300,60900,61000,61000,60900,9
20241230,094400,449841400,61000,61000,61000,61000,25
20241230,094300,448316400,61000,60900,61000,60900,461
20241230,094200,420196700,60900,61000,61000,60900,55
20241230,094100,416846200,61000,60900,61000,60800,71
20241230,094000,412521800,60900,61000,61100,60800,250
20241230,093900,397279800,61000,61100,61100,60900,148
20241230,093800,388257000,61100,61000,61100,60900,137
20241230,093700,379903300,61000,60900,61000,60800,150
20241230,093600,370763600,61000,60900,61000,60900,15
20241230,093500,369848700,61100,61000,61100,61000,223
20241230,093400,356240900,61000,61000,61000,60900,8
20241230,093300,355753000,61000,61000,61000,61000,16
20241230,093200,354777000,60900,60900,60900,60800,163
20241230,093100,344850400,61000,60900,61000,60900,72
20241230,093000,340462000,60900,60900,60900,60800,79
20241230,092900,335651900,60900,60900,61000,60900,9
20241230,092800,335103200,60900,60900,60900,60900,117
20241230,092700,327977900,60900,61000,61000,60800,268
20241230,092600,311651700,61000,60900,61000,60900,58
20241230,092500,308114800,60900,60800,60900,60800,124
20241230,092400,300575000,60900,60900,60900,60800,161
20241230,092300,290772800,60900,60900,60900,60900,1
20241230,092200,290711900,60900,61000,61000,60900,7
20241230,092100,290285100,61000,61000,61000,61000,26
20241230,092000,288699100,61000,61100,61100,60800,25
20241230,091900,287174300,61100,61000,61100,60900,70
20241230,091800,282908300,61000,60900,61100,60900,132
20241230,091700,274853300,60900,60900,60900,60900,50
20241230,091600,271808300,61000,60800,61100,60700,813
20241230,091500,222269000,60900,60900,60900,60800,244
20241230,091400,207417600,60900,60900,61000,60900,126
20241230,091300,199742200,60900,60600,60900,60600,429
20241230,091200,173653900,60600,60800,60800,60600,16
20241230,091100,172681300,60900,60500,60900,60500,217
20241230,091000,159520600,60600,60500,60600,60500,147
20241230,090900,150623700,60600,60500,60600,60500,163
20241230,090800,140761200,60400,60300,60500,60300,166
20241230,090700,130732300,60300,60300,60400,60300,59
20241230,090600,127171700,60300,60100,60300,60100,303
20241230,090500,108901100,60100,60300,60300,60100,86
20241230,090400,103724800,60300,60300,60300,60300,90
20241230,090300,98297800,60300,60000,60300,60000,1084
20241230,090200,33250600,60000,60100,60100,59900,52
20241230,090100,30130200,60300,60200,60300,60000,57
20241230,090000,26707000,60200,61000,61000,60200,439