KissMeData/023590/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,190800,426590520,17870,17870,17870,17870,944
20241230,190700,426590520,17870,17870,17870,17870,0
20241230,190600,426590520,17870,17870,17870,17870,0
20241230,190500,426590520,17870,17870,17870,17870,0
20241230,190400,426590520,17870,17870,17870,17870,0
20241230,190300,426590520,17870,17870,17870,17870,0
20241230,190200,426590520,17870,17870,17870,17870,0
20241230,190100,426590520,17870,17870,17870,17870,0
20241230,190000,426590520,17870,17870,17870,17870,0
20241230,185900,426590520,17870,17870,17870,17870,0
20241230,185800,426590520,17870,17870,17870,17870,0
20241230,185700,426590520,17870,17870,17870,17870,0
20241230,185600,426590520,17870,17870,17870,17870,0
20241230,185500,426590520,17870,17870,17870,17870,0
20241230,185400,426590520,17870,17870,17870,17870,0
20241230,185300,426590520,17870,17870,17870,17870,0
20241230,185200,426590520,17870,17870,17870,17870,0
20241230,185100,426590520,17870,17870,17870,17870,0
20241230,185000,426590520,17870,17870,17870,17870,0
20241230,184900,426590520,17870,17870,17870,17870,0
20241230,184800,426590520,17870,17870,17870,17870,0
20241230,184700,426590520,17870,17870,17870,17870,0
20241230,184600,426590520,17870,17870,17870,17870,0
20241230,184500,426590520,17870,17870,17870,17870,0
20241230,184400,426590520,17870,17870,17870,17870,0
20241230,184300,426590520,17870,17870,17870,17870,0
20241230,184200,426590520,17870,17870,17870,17870,0
20241230,184100,426590520,17870,17870,17870,17870,0
20241230,184000,426590520,17870,17870,17870,17870,0
20241230,183900,426590520,17870,17870,17870,17870,0
20241230,183800,426590520,17870,17870,17870,17870,944
20241230,183700,426590520,17870,17870,17870,17870,0
20241230,183600,426590520,17870,17870,17870,17870,0
20241230,183500,426590520,17870,17870,17870,17870,0
20241230,183400,426590520,17870,17870,17870,17870,0
20241230,183300,426590520,17870,17870,17870,17870,0
20241230,183200,426590520,17870,17870,17870,17870,0
20241230,183100,426590520,17870,17870,17870,17870,0
20241230,183000,426590520,17870,17870,17870,17870,0
20241230,182900,426590520,17870,17870,17870,17870,0
20241230,182800,426590520,17870,17870,17870,17870,0
20241230,182700,426590520,17870,17870,17870,17870,0
20241230,182600,426590520,17870,17870,17870,17870,0
20241230,182500,426590520,17870,17870,17870,17870,0
20241230,182400,426590520,17870,17870,17870,17870,0
20241230,182300,426590520,17870,17870,17870,17870,0
20241230,182200,426590520,17870,17870,17870,17870,0
20241230,182100,426590520,17870,17870,17870,17870,0
20241230,182000,426590520,17870,17870,17870,17870,0
20241230,181900,426590520,17870,17870,17870,17870,0
20241230,181800,426590520,17870,17870,17870,17870,0
20241230,181700,426590520,17870,17870,17870,17870,0
20241230,181600,426590520,17870,17870,17870,17870,0
20241230,181500,426590520,17870,17870,17870,17870,0
20241230,181400,426590520,17870,17870,17870,17870,0
20241230,181300,426590520,17870,17870,17870,17870,0
20241230,181200,426590520,17870,17870,17870,17870,0
20241230,181100,426590520,17870,17870,17870,17870,0
20241230,181000,426590520,17870,17870,17870,17870,0
20241230,180900,426590520,17870,17870,17870,17870,0
20241230,180800,426590520,17870,17870,17870,17870,944
20241230,180700,426590520,17870,17870,17870,17870,0
20241230,180600,426590520,17870,17870,17870,17870,0
20241230,180500,426590520,17870,17870,17870,17870,0
20241230,180400,426590520,17870,17870,17870,17870,0
20241230,180300,426590520,17870,17870,17870,17870,0
20241230,180200,426590520,17870,17870,17870,17870,0
20241230,180100,426590520,17870,17870,17870,17870,0
20241230,180000,426590520,17870,17870,17870,17870,0
20241230,175900,426590520,17870,17870,17870,17870,0
20241230,175800,426590520,17870,17870,17870,17870,0
20241230,175700,426590520,17870,17870,17870,17870,0
20241230,175600,426590520,17870,17870,17870,17870,0
20241230,175500,426590520,17870,17870,17870,17870,0
20241230,175400,426590520,17870,17870,17870,17870,0
20241230,175300,426590520,17870,17870,17870,17870,0
20241230,175200,426590520,17870,17870,17870,17870,0
20241230,175100,426590520,17870,17870,17870,17870,0
20241230,175000,426590520,17870,17870,17870,17870,0
20241230,174900,426590520,17870,17870,17870,17870,0
20241230,174800,426590520,17870,17870,17870,17870,0
20241230,174700,426590520,17870,17870,17870,17870,0
20241230,174600,426590520,17870,17870,17870,17870,0
20241230,174500,426590520,17870,17870,17870,17870,0
20241230,174400,426590520,17870,17870,17870,17870,0
20241230,174300,426590520,17870,17870,17870,17870,0
20241230,174200,426590520,17870,17870,17870,17870,0
20241230,174100,426590520,17870,17870,17870,17870,0
20241230,174000,426590520,17870,17870,17870,17870,0
20241230,173900,426590520,17870,17870,17870,17870,0
20241230,173800,426590520,17870,17870,17870,17870,944
20241230,173700,426590520,17870,17870,17870,17870,0
20241230,173600,426590520,17870,17870,17870,17870,0
20241230,173500,426590520,17870,17870,17870,17870,0
20241230,173400,426590520,17870,17870,17870,17870,0
20241230,173300,426590520,17870,17870,17870,17870,0
20241230,173200,426590520,17870,17870,17870,17870,0
20241230,173100,426590520,17870,17870,17870,17870,0
20241230,173000,426590520,17870,17870,17870,17870,0
20241230,172900,426590520,17870,17870,17870,17870,0
20241230,172800,426590520,17870,17870,17870,17870,0
20241230,172700,426590520,17870,17870,17870,17870,0
20241230,172600,426590520,17870,17870,17870,17870,0
20241230,172500,426590520,17870,17870,17870,17870,0
20241230,172400,426590520,17870,17870,17870,17870,0
20241230,172300,426590520,17870,17870,17870,17870,0
20241230,172200,426590520,17870,17870,17870,17870,0
20241230,172100,426590520,17870,17870,17870,17870,0
20241230,172000,426590520,17870,17870,17870,17870,0
20241230,171900,426590520,17870,17870,17870,17870,0
20241230,171800,426590520,17870,17870,17870,17870,0
20241230,171700,426590520,17870,17870,17870,17870,0
20241230,171600,426590520,17870,17870,17870,17870,0
20241230,171500,426590520,17870,17870,17870,17870,0
20241230,171400,426590520,17870,17870,17870,17870,0
20241230,171300,426590520,17870,17870,17870,17870,0
20241230,171200,426590520,17870,17870,17870,17870,0
20241230,171100,426590520,17870,17870,17870,17870,0
20241230,171000,426590520,17870,17870,17870,17870,0
20241230,170900,426590520,17870,17870,17870,17870,0
20241230,170800,426590520,17870,17870,17870,17870,944
20241230,170700,426590520,17870,17870,17870,17870,0
20241230,170600,426590520,17870,17870,17870,17870,0
20241230,170500,426590520,17870,17870,17870,17870,0
20241230,170400,426590520,17870,17870,17870,17870,0
20241230,170300,426590520,17870,17870,17870,17870,0
20241230,170200,426590520,17870,17870,17870,17870,0
20241230,170100,426590520,17870,17870,17870,17870,0
20241230,170000,426590520,17870,17870,17870,17870,0
20241230,165900,426590520,17870,17870,17870,17870,0
20241230,165800,426590520,17870,17870,17870,17870,0
20241230,165700,426590520,17870,17870,17870,17870,0
20241230,165600,426590520,17870,17870,17870,17870,0
20241230,165500,426590520,17870,17870,17870,17870,0
20241230,165400,426590520,17870,17870,17870,17870,0
20241230,165300,426590520,17870,17870,17870,17870,0
20241230,165200,426590520,17870,17870,17870,17870,0
20241230,165100,426590520,17870,17870,17870,17870,0
20241230,165000,426590520,17870,17870,17870,17870,0
20241230,164900,426590520,17870,17870,17870,17870,0
20241230,164800,426590520,17870,17870,17870,17870,0
20241230,164700,426590520,17870,17870,17870,17870,0
20241230,164600,426590520,17870,17870,17870,17870,0
20241230,164500,426590520,17870,17870,17870,17870,0
20241230,164400,426590520,17870,17870,17870,17870,0
20241230,164300,426590520,17870,17870,17870,17870,0
20241230,164200,426590520,17870,17870,17870,17870,0
20241230,164100,426590520,17870,17870,17870,17870,0
20241230,164000,426590520,17870,17870,17870,17870,0
20241230,163900,426590520,17870,17870,17870,17870,0
20241230,163800,426590520,17870,17870,17870,17870,944
20241230,163700,426590520,17870,17870,17870,17870,0
20241230,163600,426590520,17870,17870,17870,17870,0
20241230,163500,426590520,17870,17870,17870,17870,0
20241230,163400,426590520,17870,17870,17870,17870,0
20241230,163300,426590520,17870,17870,17870,17870,0
20241230,163200,426590520,17870,17870,17870,17870,0
20241230,163100,426590520,17870,17870,17870,17870,0
20241230,163000,426590520,17870,17870,17870,17870,0
20241230,162900,426590520,17870,17870,17870,17870,0
20241230,162800,426590520,17870,17870,17870,17870,0
20241230,162700,426590520,17870,17870,17870,17870,0
20241230,162600,426590520,17870,17870,17870,17870,0
20241230,162500,426590520,17870,17870,17870,17870,0
20241230,162400,426590520,17870,17870,17870,17870,0
20241230,162300,426590520,17870,17870,17870,17870,0
20241230,162200,426590520,17870,17870,17870,17870,0
20241230,162100,426590520,17870,17870,17870,17870,0
20241230,162000,426590520,17870,17870,17870,17870,0
20241230,161900,426590520,17870,17870,17870,17870,0
20241230,161800,426590520,17870,17870,17870,17870,0
20241230,161700,426590520,17870,17870,17870,17870,0
20241230,161600,426590520,17870,17870,17870,17870,0
20241230,161500,426590520,17870,17870,17870,17870,0
20241230,161400,426590520,17870,17870,17870,17870,0
20241230,161300,426590520,17870,17870,17870,17870,0
20241230,161200,426590520,17870,17870,17870,17870,0
20241230,161100,426590520,17870,17870,17870,17870,0
20241230,161000,426590520,17870,17870,17870,17870,0
20241230,160900,426590520,17870,17870,17870,17870,0
20241230,160800,426590520,17870,17870,17870,17870,944
20241230,160700,426590520,17870,17870,17870,17870,0
20241230,160600,426590520,17870,17870,17870,17870,0
20241230,160500,426590520,17870,17870,17870,17870,0
20241230,160400,426590520,17870,17870,17870,17870,0
20241230,160300,426590520,17870,17870,17870,17870,0
20241230,160200,426590520,17870,17870,17870,17870,0
20241230,160100,426590520,17870,17870,17870,17870,0
20241230,160000,426590520,17870,17870,17870,17870,0
20241230,155900,426590520,17870,17870,17870,17870,0
20241230,155800,426590520,17870,17870,17870,17870,0
20241230,155700,426590520,17870,17870,17870,17870,0
20241230,155600,426590520,17870,17870,17870,17870,0
20241230,155500,426590520,17870,17870,17870,17870,0
20241230,155400,426590520,17870,17870,17870,17870,0
20241230,155300,426590520,17870,17870,17870,17870,0
20241230,155200,426590520,17870,17870,17870,17870,0
20241230,155100,426590520,17870,17870,17870,17870,0
20241230,155000,426590520,17870,17870,17870,17870,0
20241230,154900,426590520,17870,17870,17870,17870,0
20241230,154800,426590520,17870,17870,17870,17870,0
20241230,154700,426590520,17870,17870,17870,17870,0
20241230,154600,426590520,17870,17870,17870,17870,0
20241230,154500,426590520,17870,17870,17870,17870,0
20241230,154400,426590520,17870,17870,17870,17870,0
20241230,154300,426590520,17870,17870,17870,17870,0
20241230,154200,426590520,17870,17870,17870,17870,0
20241230,154100,426590520,17870,17870,17870,17870,0
20241230,154000,426590520,17870,17870,17870,17870,0
20241230,153900,426590520,17870,17870,17870,17870,0
20241230,153800,426590520,17870,17870,17870,17870,944
20241230,153700,426590520,17870,17870,17870,17870,0
20241230,153600,426590520,17870,17870,17870,17870,0
20241230,153500,426590520,17870,17870,17870,17870,0
20241230,153400,426590520,17870,17870,17870,17870,0
20241230,153300,426590520,17870,17870,17870,17870,0
20241230,153200,426590520,17870,17870,17870,17870,0
20241230,153100,426590520,17870,17870,17870,17870,0
20241230,153000,426590520,17870,17870,17870,17870,944
20241230,152900,409721240,17790,17790,17790,17790,0
20241230,152800,409721240,17790,17790,17790,17790,0
20241230,152700,409721240,17790,17790,17790,17790,0
20241230,152600,409721240,17790,17790,17790,17790,0
20241230,152500,409721240,17790,17790,17790,17790,0
20241230,152400,409721240,17790,17790,17790,17790,0
20241230,152300,409721240,17790,17790,17790,17790,0
20241230,152200,409721240,17790,17790,17790,17790,0
20241230,152100,409721240,17790,17790,17790,17790,0
20241230,152000,409721240,17790,17790,17790,17790,0
20241230,151900,409721240,17790,17760,17800,17760,616
20241230,151800,398763940,17770,17760,17770,17760,15
20241230,151700,398497530,17760,17780,17780,17760,32
20241230,151600,397928840,17760,17760,17780,17760,27
20241230,151500,397449260,17760,17780,17780,17760,157
20241230,151400,394660800,17780,17780,17780,17760,22
20241230,151300,394269660,17770,17780,17780,17770,27
20241230,151200,393789830,17780,17780,17780,17780,2
20241230,151100,393754270,17780,17780,17780,17780,24
20241230,151000,393327550,17770,17770,17780,17770,21
20241230,150900,392954340,17780,17780,17780,17780,2
20241230,150800,392918780,17780,17780,17780,17780,26
20241230,150700,392456500,17780,17780,17780,17780,5
20241230,150600,392367600,17780,17780,17780,17780,6
20241230,150500,392260920,17780,17780,17780,17780,21
20241230,150400,391887540,17780,17780,17780,17780,50
20241230,150300,390998540,17790,17790,17790,17790,4
20241230,150200,390927380,17790,17790,17790,17790,18
20241230,150100,390607160,17790,17790,17790,17790,4
20241230,150000,390536000,17790,17790,17790,17790,59
20241230,145900,389486390,17790,17790,17790,17790,21
20241230,145800,389112800,17790,17790,17790,17790,2
20241230,145700,389077220,17790,17780,17790,17780,50
20241230,145600,388188140,17790,17790,17790,17790,22
20241230,145500,387796760,17790,17790,17790,17790,19
20241230,145400,387458750,17790,17790,17790,17780,19
20241230,145300,387120860,17790,17790,17790,17790,21
20241230,145200,386747270,17780,17790,17790,17780,40
20241230,145100,386036020,17790,17770,17790,17770,3
20241230,145000,385982670,17790,17790,17790,17780,256
20241230,144900,381430750,17790,17790,17790,17790,4
20241230,144800,381359590,17790,17790,17790,17790,49
20241230,144700,380487880,17790,17780,17790,17780,37
20241230,144600,379829980,17780,17780,17780,17780,30
20241230,144500,379296580,17780,17780,17780,17780,21
20241230,144400,378923200,17780,17780,17780,17780,35
20241230,144300,378300900,17780,17780,17780,17780,5
20241230,144200,378212000,17780,17780,17780,17780,37
20241230,144100,377554140,17780,17780,17780,17780,5
20241230,144000,377465240,17780,17780,17780,17780,4
20241230,143900,377394120,17780,17780,17780,17780,49
20241230,143800,376522900,17780,17780,17780,17780,4
20241230,143700,376451780,17780,17780,17780,17780,25
20241230,143600,376007280,17780,17780,17780,17780,22
20241230,143500,375616120,17780,17770,17780,17770,529
20241230,143400,366215770,17770,17770,17770,17770,4
20241230,143300,366144690,17770,17770,17770,17770,22
20241230,143200,365753750,17770,17770,17770,17770,55
20241230,143100,364776400,17770,17760,17770,17760,32
20241230,143000,364208040,17760,17760,17760,17760,34
20241230,142900,363604200,17770,17770,17770,17770,8
20241230,142800,363462040,17770,17770,17770,17770,23
20241230,142700,363053330,17770,17770,17770,17770,23
20241230,142600,362644620,17770,17770,17770,17760,37
20241230,142500,361987140,17770,17770,17770,17770,4
20241230,142400,361916060,17770,17780,17780,17760,97
20241230,142300,360192970,17780,17780,17780,17780,5
20241230,142200,360104070,17780,17770,17780,17770,53
20241230,142100,359162220,17780,17780,17780,17780,4
20241230,142000,359091100,17780,17770,17780,17770,11
20241230,141900,358895590,17770,17770,17770,17770,38
20241230,141800,358220330,17770,17770,17770,17770,5
20241230,141700,358131480,17770,17780,17780,17770,28
20241230,141600,357633900,17780,17760,17780,17760,293
20241230,141500,352430100,17750,17750,17750,17750,25
20241230,141400,351986350,17750,17740,17750,17740,6
20241230,141300,351879870,17740,17760,17760,17740,106
20241230,141200,349999330,17760,17730,17760,17730,10
20241230,141100,349821940,17720,17740,17740,17700,1018
20241230,141000,331784090,17770,17740,17770,17730,316
20241230,140900,326180220,17730,17780,17780,17730,986
20241230,140800,308689400,17780,17760,17780,17760,4
20241230,140700,308618320,17780,17770,17780,17770,80
20241230,140600,307196700,17770,17770,17770,17770,31
20241230,140500,306645830,17770,17770,17770,17770,2
20241230,140400,306610290,17770,17770,17770,17770,22
20241230,140300,306219350,17770,17770,17770,17760,195
20241230,140200,302755110,17770,17760,17770,17760,63
20241230,140100,301636080,17760,17760,17760,17760,19
20241230,140000,301298640,17760,17760,17760,17760,7
20241230,135900,301174320,17760,17760,17760,17760,206
20241230,135800,297515760,17760,17760,17760,17760,19
20241230,135700,297178320,17760,17750,17760,17730,64
20241230,135600,296042940,17760,17770,17770,17760,163
20241230,135500,293147860,17770,17770,17770,17770,5
20241230,135400,293059010,17760,17780,17780,17760,171
20241230,135300,290021080,17780,17780,17780,17770,39
20241230,135200,289327670,17780,17780,17780,17780,7
20241230,135100,289203210,17780,17780,17780,17780,25
20241230,135000,288758710,17780,17780,17780,17780,420
20241230,134900,281291110,17780,17780,17780,17760,17
20241230,134800,280989110,17780,17780,17780,17780,6
20241230,134700,280882430,17780,17780,17780,17760,20
20241230,134600,280526850,17780,17780,17780,17760,63
20241230,134500,279407300,17780,17780,17780,17780,4
20241230,134400,279336180,17780,17780,17780,17780,22
20241230,134300,278945020,17780,17780,17780,17780,2
20241230,134200,278909460,17780,17780,17780,17770,111
20241230,134100,276936910,17780,17780,17780,17770,108
20241230,134000,275017530,17780,17780,17780,17780,2
20241230,133900,274981970,17770,17770,17770,17770,25
20241230,133800,274537720,17760,17770,17770,17760,128
20241230,133700,272263170,17770,17770,17770,17770,36
20241230,133600,271623450,17770,17770,17770,17770,3
20241230,133500,271570140,17770,17770,17770,17760,54
20241230,133400,270610680,17770,17770,17770,17770,4
20241230,133300,270539600,17770,17770,17770,17760,45
20241230,133200,269740070,17770,17770,17770,17770,22
20241230,133100,269349130,17770,17770,17770,17760,20
20241230,133000,268993860,17770,17770,17770,17770,22
20241230,132900,268602920,17770,17750,17770,17750,15
20241230,132800,268336630,17770,17770,17770,17770,6
20241230,132700,268230010,17770,17770,17770,17760,180
20241230,132600,265033000,17770,17760,17770,17760,15
20241230,132500,264766580,17770,17770,17770,17770,8
20241230,132400,264624420,17770,17770,17770,17770,21
20241230,132300,264251250,17770,17770,17770,17770,4
20241230,132200,264180170,17740,17760,17770,17740,55
20241230,132100,263203780,17770,17770,17770,17770,24
20241230,132000,262777300,17760,17750,17760,17750,10
20241230,131900,262599780,17750,17750,17750,17750,38
20241230,131800,261925280,17740,17760,17770,17740,30
20241230,131700,261392530,17750,17750,17750,17750,16
20241230,131600,261108530,17750,17760,17760,17750,238
20241230,131500,256883450,17790,17790,17790,17790,18
20241230,131400,256563230,17790,17760,17790,17760,30
20241230,131300,256030310,17770,17770,17770,17770,16
20241230,131200,255745990,17790,17770,17790,17770,69
20241230,131100,254519520,17790,17780,17790,17780,39
20241230,131000,253826070,17790,17790,17790,17790,0
20241230,130900,253826070,17790,17800,17800,17780,849
20241230,130800,238720520,17810,17810,17810,17810,55
20241230,130700,237740970,17810,17810,17810,17810,2
20241230,130600,237705350,17810,17810,17810,17810,43
20241230,130500,236939520,17810,17810,17810,17810,0
20241230,130400,236939520,17810,17810,17810,17810,40
20241230,130300,236227120,17810,17810,17810,17810,0
20241230,130200,236227120,17810,17810,17810,17810,0
20241230,130100,236227120,17810,17810,17810,17810,21
20241230,130000,235853110,17800,17800,17800,17800,6
20241230,125900,235746310,17800,17800,17810,17800,41
20241230,125800,235016320,17810,17810,17810,17810,18
20241230,125700,234695740,17810,17810,17810,17810,34
20241230,125600,234090200,17790,17790,17790,17790,0
20241230,125500,234090200,17790,17820,17820,17790,64
20241230,125400,232950350,17820,17820,17820,17820,5
20241230,125300,232861250,17820,17810,17820,17810,34
20241230,125200,232255700,17800,17820,17820,17800,26
20241230,125100,231792560,17790,17800,17800,17790,10
20241230,125000,231614570,17810,17810,17820,17800,109
20241230,124900,229673280,17810,17820,17820,17810,19
20241230,124800,229334710,17820,17810,17820,17810,51
20241230,124700,228426390,17800,17780,17800,17780,287
20241230,124600,223321380,17780,17780,17780,17770,45
20241230,124500,222521410,17780,17780,17780,17780,1
20241230,124400,222503630,17770,17780,17780,17770,49
20241230,124300,221632520,17780,17780,17780,17780,17
20241230,124200,221330260,17780,17780,17780,17770,26
20241230,124100,220868110,17780,17780,17780,17780,14
20241230,124000,220619190,17780,17780,17780,17780,22
20241230,123900,220228030,17780,17780,17780,17780,26
20241230,123800,219765750,17780,17780,17780,17780,0
20241230,123700,219765750,17780,17780,17780,17780,18
20241230,123600,219445710,17780,17780,17780,17780,2
20241230,123500,219410150,17770,17770,17770,17770,77
20241230,123400,218041860,17770,17770,17770,17770,1
20241230,123300,218024090,17770,17770,17770,17770,26
20241230,123200,217562070,17760,17770,17770,17760,29
20241230,123100,217046860,17750,17760,17760,17750,19
20241230,123000,216709590,17770,17770,17770,17770,28
20241230,122900,216212030,17760,17770,17770,17760,55
20241230,122800,215235050,17770,17770,17770,17770,23
20241230,122700,214826340,17770,17770,17770,17770,0
20241230,122600,214826340,17770,17780,17780,17770,50
20241230,122500,213937650,17770,17780,17790,17770,46
20241230,122400,213119810,17790,17790,17790,17790,17
20241230,122300,212817380,17790,17770,17790,17770,34
20241230,122200,212212780,17770,17780,17780,17770,5
20241230,122100,212123920,17760,17760,17760,17760,12
20241230,122000,211910800,17760,17780,17790,17760,30
20241230,121900,211377310,17780,17770,17780,17770,48
20241230,121800,210524090,17780,17780,17780,17780,149
20241230,121700,207874870,17780,17790,17820,17780,64
20241230,121600,206735950,17780,17790,17820,17780,14
20241230,121500,206486970,17790,17800,17800,17790,73
20241230,121400,205187690,17820,17790,17820,17790,52
20241230,121300,204262070,17790,17790,17820,17790,50
20241230,121200,203372450,17790,17790,17790,17790,1
20241230,121100,203354660,17810,17800,17810,17800,17
20241230,121000,203051900,17800,17810,17810,17800,139
20241230,120900,200576570,17810,17810,17810,17810,21
20241230,120800,200202560,17810,17810,17810,17810,26
20241230,120700,199739500,17800,17800,17800,17800,13
20241230,120600,199508100,17810,17810,17810,17810,18
20241230,120500,199187520,17810,17800,17810,17800,34
20241230,120400,198582300,17790,17790,17790,17790,0
20241230,120300,198582300,17790,17810,17810,17790,22
20241230,120200,198190500,17780,17800,17800,17780,26
20241230,120100,197727720,17800,17800,17800,17800,2
20241230,120000,197692120,17790,17810,17810,17790,96
20241230,115900,195983280,17810,17810,17810,17810,38
20241230,115800,195306500,17810,17810,17810,17810,1
20241230,115700,195288690,17810,17810,17810,17810,33
20241230,115600,194700960,17810,17810,17810,17810,0
20241230,115500,194700960,17810,17820,17820,17810,30
20241230,115400,194166640,17820,17820,17820,17820,25
20241230,115300,193721140,17820,17820,17820,17820,0
20241230,115200,193721140,17820,17820,17820,17820,25
20241230,115100,193275640,17820,17830,17830,17820,64
20241230,115000,192135150,17820,17810,17820,17810,54
20241230,114900,191172990,17820,17820,17820,17820,31
20241230,114800,190620570,17820,17820,17820,17820,40
20241230,114700,189907770,17820,17820,17820,17820,1
20241230,114600,189889950,17820,17820,17820,17820,26
20241230,114500,189426630,17820,17820,17820,17820,19
20241230,114400,189088050,17820,17820,17820,17820,23
20241230,114300,188678190,17820,17810,17820,17810,9
20241230,114200,188517890,17810,17810,17810,17810,4
20241230,114100,188446650,17810,17810,17810,17810,28
20241230,114000,187947970,17810,17820,17830,17810,96
20241230,113900,186237220,17840,17840,17840,17840,0
20241230,113800,186237220,17840,17840,17840,17840,3
20241230,113700,186183700,17770,17800,17810,17770,437
20241230,113600,178405290,17810,17810,17810,17810,841
20241230,113500,163427080,17830,17840,17840,17830,34
20241230,113400,162820650,17840,17850,17850,17840,52
20241230,113300,161892790,17820,17820,17820,17820,11
20241230,113200,161696770,17840,17850,17850,17840,174
20241230,113100,158592600,17840,17850,17850,17840,46
20241230,113000,157771790,17850,17850,17850,17850,15
20241230,112900,157504040,17840,17850,17850,17840,14
20241230,112800,157254270,17850,17850,17850,17840,56
20241230,112700,156254790,17850,17850,17850,17850,1
20241230,112600,156236940,17840,17850,17850,17840,33
20241230,112500,155648000,17850,17850,17850,17850,18
20241230,112400,155326700,17840,17850,17850,17840,13
20241230,112300,155094770,17850,17850,17850,17850,26
20241230,112200,154630670,17840,17850,17850,17840,30
20241230,112100,154095300,17840,17830,17840,17830,21
20241230,112000,153720790,17850,17850,17850,17850,0
20241230,111900,153720790,17850,17840,17850,17840,188
20241230,111800,150366430,17850,17850,17850,17850,1
20241230,111700,150348580,17840,17850,17850,17840,52
20241230,111600,149420510,17850,17850,17850,17850,164
20241230,111500,146493110,17850,17860,17870,17850,50
20241230,111400,145600240,17860,17860,17860,17860,0
20241230,111300,145600240,17860,17860,17860,17860,18
20241230,111200,145278760,17870,17870,17870,17870,15
20241230,111100,145010710,17850,17850,17850,17850,12
20241230,111000,144796510,17860,17860,17860,17860,49
20241230,110900,143921370,17860,17860,17860,17860,12
20241230,110800,143707050,17870,17860,17870,17860,36
20241230,110700,143064080,17870,17870,17870,17870,1
20241230,110600,143046210,17870,17870,17870,17870,27
20241230,110500,142563720,17870,17870,17870,17870,1
20241230,110400,142545850,17870,17870,17870,17870,2
20241230,110300,142510110,17850,17860,17860,17850,50
20241230,110200,141617500,17870,17870,17870,17870,19
20241230,110100,141277970,17880,17880,17880,17880,33
20241230,110000,140687930,17880,17880,17880,17880,1
20241230,105900,140670050,17870,17880,17880,17870,29
20241230,105800,140151660,17880,17880,17880,17880,0
20241230,105700,140151660,17880,17870,17880,17870,14
20241230,105600,139901470,17850,17850,17850,17850,12
20241230,105500,139687270,17870,17880,17880,17870,98
20241230,105400,137935100,17890,17890,17890,17890,1
20241230,105300,137917210,17890,17890,17890,17890,1
20241230,105200,137899320,17890,17890,17890,17890,25
20241230,105100,137452070,17890,17890,17890,17890,1
20241230,105000,137434180,17890,17890,17890,17890,23
20241230,104900,137022710,17880,17880,17880,17880,0
20241230,104800,137022710,17880,17890,17890,17880,49
20241230,104700,136146250,17890,17890,17890,17890,2
20241230,104600,136110470,17890,17890,17890,17890,13
20241230,104500,135877900,17880,17880,17880,17880,0
20241230,104400,135877900,17880,17880,17880,17880,0
20241230,104300,135877900,17880,17880,17880,17880,27
20241230,104200,135395140,17880,17850,17880,17850,197
20241230,104100,131877810,17850,17850,17850,17850,22
20241230,104000,131485110,17850,17860,17860,17850,51
20241230,103900,130574680,17860,17860,17860,17860,37
20241230,103800,129913860,17860,17860,17860,17860,2
20241230,103700,129878140,17860,17900,17900,17860,105
20241230,103600,127999640,17900,17900,17900,17900,2
20241230,103500,127963840,17890,17890,17890,17890,58
20241230,103400,126926220,17880,17880,17880,17880,0
20241230,103300,126926220,17880,17850,17880,17850,65
20241230,103200,125765640,17850,17850,17850,17850,22
20241230,103100,125372940,17850,17850,17850,17850,1
20241230,103000,125355090,17850,17850,17850,17850,45
20241230,102900,124551840,17850,17840,17850,17840,22
20241230,102800,124159350,17830,17840,17840,17830,33
20241230,102700,123570750,17840,17840,17840,17840,0
20241230,102600,123570750,17840,17840,17840,17840,29
20241230,102500,123053390,17840,17840,17840,17840,1
20241230,102400,123035550,17840,17840,17840,17840,0
20241230,102300,123035550,17840,17840,17840,17840,24
20241230,102200,122607390,17840,17840,17840,17840,1
20241230,102100,122589550,17840,17840,17840,17830,896
20241230,102000,106605540,17850,17840,17850,17840,9
20241230,101900,106444970,17850,17850,17850,17850,12
20241230,101800,106230770,17850,17850,17850,17850,1
20241230,101700,106212920,17840,17840,17850,17840,40
20241230,101600,105499310,17840,17840,17840,17840,3
20241230,101500,105445790,17840,17840,17840,17840,1
20241230,101400,105427950,17840,17840,17840,17840,74
20241230,101300,104107790,17840,17840,17840,17840,0
20241230,101200,104107790,17840,17830,17840,17830,45
20241230,101100,103305110,17840,17840,17840,17840,1
20241230,101000,103287270,17840,17830,17840,17830,32
20241230,100900,102716540,17840,17840,17840,17840,5
20241230,100800,102627340,17840,17840,17840,17840,36
20241230,100700,101985100,17830,17840,17840,17830,29
20241230,100600,101468020,17840,17840,17840,17840,0
20241230,100500,101468020,17840,17840,17840,17840,2
20241230,100400,101432340,17800,17830,17830,17800,168
20241230,100300,98439600,17840,17850,17850,17830,139
20241230,100200,95960280,17850,17850,17850,17850,0
20241230,100100,95960280,17850,17850,17850,17850,20
20241230,100000,95603280,17850,17850,17850,17850,1
20241230,095900,95585430,17850,17850,17850,17850,23
20241230,095800,95174880,17850,17850,17850,17850,1
20241230,095700,95157030,17850,17850,17850,17850,25
20241230,095600,94710780,17850,17850,17850,17850,0
20241230,095500,94710780,17850,17850,17850,17840,53
20241230,095400,93764740,17850,17850,17850,17850,31
20241230,095300,93211390,17850,17850,17850,17850,125
20241230,095200,90980140,17850,17850,17850,17850,17
20241230,095100,90676690,17850,17850,17850,17850,0
20241230,095000,90676690,17850,17840,17850,17840,50
20241230,094900,89784680,17840,17840,17840,17840,0
20241230,094800,89784680,17840,17840,17840,17840,3
20241230,094700,89731160,17830,17830,17830,17830,1
20241230,094600,89713330,17840,17840,17840,17830,73
20241230,094500,88411240,17840,17830,17840,17830,13
20241230,094400,88179420,17840,17840,17840,17840,1
20241230,094300,88161580,17830,17790,17840,17790,385
20241230,094200,81297210,17780,17740,17780,17740,660
20241230,094100,69579180,17750,17750,17760,17750,251
20241230,094000,65123510,17750,17750,17750,17750,87
20241230,093900,63579260,17760,17770,17770,17760,48
20241230,093800,62726540,17760,17770,17770,17760,24
20241230,093700,62300280,17770,17770,17770,17760,47
20241230,093600,61465210,17770,17760,17770,17760,27
20241230,093500,60985580,17760,17780,17790,17760,321
20241230,093400,55278370,17790,17810,17810,17780,518
20241230,093300,46066610,17820,17820,17820,17820,19
20241230,093200,45728030,17830,17820,17830,17820,52
20241230,093100,44801360,17810,17810,17810,17810,0
20241230,093000,44801360,17810,17820,17820,17810,18
20241230,092900,44480770,17800,17800,17800,17800,0
20241230,092800,44480770,17800,17800,17820,17800,252
20241230,092700,39992490,17800,17780,17800,17780,414
20241230,092600,32624000,17770,17780,17780,17770,18
20241230,092500,32304080,17780,17780,17780,17780,9
20241230,092400,32144060,17790,17790,17790,17790,0
20241230,092300,32144060,17790,17780,17790,17780,11
20241230,092200,31948420,17780,17780,17780,17780,5
20241230,092100,31859520,17790,17800,17800,17790,2
20241230,092000,31823930,17790,17790,17790,17790,0
20241230,091900,31823930,17790,17790,17790,17790,2
20241230,091800,31788350,17790,17790,17790,17790,0
20241230,091700,31788350,17790,17790,17790,17790,0
20241230,091600,31788350,17790,17760,17790,17760,50
20241230,091500,30899640,17740,17750,17750,17740,5
20241230,091400,30810930,17720,17730,17730,17720,7
20241230,091300,30686830,17730,17810,17810,17730,307
20241230,091200,25223320,17840,17840,17840,17840,5
20241230,091100,25134120,17890,17890,17890,17890,20
20241230,091000,24776320,17800,17800,17800,17800,0
20241230,090900,24776320,17800,17800,17800,17800,0
20241230,090800,24776320,17800,17800,17800,17800,0
20241230,090700,24776320,17800,17780,17800,17780,70
20241230,090600,23530660,17770,17780,17780,17770,3
20241230,090500,23477340,17710,17780,17780,17710,8
20241230,090400,23335590,17780,17780,17780,17780,5
20241230,090300,23246690,17790,17790,17790,17790,1
20241230,090200,23228900,17710,17730,17730,17710,4
20241230,090100,23158020,17730,17800,17800,17730,3
20241230,090000,23104690,17770,17800,17900,17770,1298