KissMeData/001060/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,183300,1502521150,24000,24000,24000,24000,563
20241230,183200,1502521150,24000,24000,24000,24000,0
20241230,183100,1502521150,24000,24000,24000,24000,0
20241230,183000,1502521150,24000,24000,24000,24000,0
20241230,182900,1502521150,24000,24000,24000,24000,0
20241230,182800,1502521150,24000,24000,24000,24000,0
20241230,182700,1502521150,24000,24000,24000,24000,0
20241230,182600,1502521150,24000,24000,24000,24000,0
20241230,182500,1502521150,24000,24000,24000,24000,0
20241230,182400,1502521150,24000,24000,24000,24000,0
20241230,182300,1502521150,24000,24000,24000,24000,0
20241230,182200,1502521150,24000,24000,24000,24000,0
20241230,182100,1502521150,24000,24000,24000,24000,0
20241230,182000,1502521150,24000,24000,24000,24000,0
20241230,181900,1502521150,24000,24000,24000,24000,0
20241230,181800,1502521150,24000,24000,24000,24000,0
20241230,181700,1502521150,24000,24000,24000,24000,0
20241230,181600,1502521150,24000,24000,24000,24000,0
20241230,181500,1502521150,24000,24000,24000,24000,0
20241230,181400,1502521150,24000,24000,24000,24000,0
20241230,181300,1502521150,24000,24000,24000,24000,0
20241230,181200,1502521150,24000,24000,24000,24000,0
20241230,181100,1502521150,24000,24000,24000,24000,0
20241230,181000,1502521150,24000,24000,24000,24000,0
20241230,180900,1502521150,24000,24000,24000,24000,0
20241230,180800,1502521150,24000,24000,24000,24000,0
20241230,180700,1502521150,24000,24000,24000,24000,0
20241230,180600,1502521150,24000,24000,24000,24000,0
20241230,180500,1502521150,24000,24000,24000,24000,0
20241230,180400,1502521150,24000,24000,24000,24000,0
20241230,180300,1502521150,24000,24000,24000,24000,563
20241230,180200,1502521150,24000,24000,24000,24000,0
20241230,180100,1502521150,24000,24000,24000,24000,0
20241230,180000,1502521150,24000,24000,24000,24000,0
20241230,175900,1502521150,24000,24000,24000,24000,0
20241230,175800,1502521150,24000,24000,24000,24000,0
20241230,175700,1502521150,24000,24000,24000,24000,0
20241230,175600,1502521150,24000,24000,24000,24000,0
20241230,175500,1502521150,24000,24000,24000,24000,0
20241230,175400,1502521150,24000,24000,24000,24000,0
20241230,175300,1502521150,24000,24000,24000,24000,0
20241230,175200,1502521150,24000,24000,24000,24000,0
20241230,175100,1502521150,24000,24000,24000,24000,0
20241230,175000,1502521150,24000,24000,24000,24000,0
20241230,174900,1502521150,24000,24000,24000,24000,0
20241230,174800,1502521150,24000,24000,24000,24000,0
20241230,174700,1502521150,24000,24000,24000,24000,0
20241230,174600,1502521150,24000,24000,24000,24000,0
20241230,174500,1502521150,24000,24000,24000,24000,0
20241230,174400,1502521150,24000,24000,24000,24000,0
20241230,174300,1502521150,24000,24000,24000,24000,0
20241230,174200,1502521150,24000,24000,24000,24000,0
20241230,174100,1502521150,24000,24000,24000,24000,0
20241230,174000,1502521150,24000,24000,24000,24000,0
20241230,173900,1502521150,24000,24000,24000,24000,0
20241230,173800,1502521150,24000,24000,24000,24000,0
20241230,173700,1502521150,24000,24000,24000,24000,0
20241230,173600,1502521150,24000,24000,24000,24000,0
20241230,173500,1502521150,24000,24000,24000,24000,0
20241230,173400,1502521150,24000,24000,24000,24000,0
20241230,173300,1502521150,24000,24000,24000,24000,563
20241230,173200,1502521150,24000,24000,24000,24000,0
20241230,173100,1502521150,24000,24000,24000,24000,0
20241230,173000,1502521150,24000,24000,24000,24000,0
20241230,172900,1502521150,24000,24000,24000,24000,0
20241230,172800,1502521150,24000,24000,24000,24000,0
20241230,172700,1502521150,24000,24000,24000,24000,0
20241230,172600,1502521150,24000,24000,24000,24000,0
20241230,172500,1502521150,24000,24000,24000,24000,0
20241230,172400,1502521150,24000,24000,24000,24000,0
20241230,172300,1502521150,24000,24000,24000,24000,0
20241230,172200,1502521150,24000,24000,24000,24000,0
20241230,172100,1502521150,24000,24000,24000,24000,0
20241230,172000,1502521150,24000,24000,24000,24000,0
20241230,171900,1502521150,24000,24000,24000,24000,0
20241230,171800,1502521150,24000,24000,24000,24000,0
20241230,171700,1502521150,24000,24000,24000,24000,0
20241230,171600,1502521150,24000,24000,24000,24000,0
20241230,171500,1502521150,24000,24000,24000,24000,0
20241230,171400,1502521150,24000,24000,24000,24000,0
20241230,171300,1502521150,24000,24000,24000,24000,0
20241230,171200,1502521150,24000,24000,24000,24000,0
20241230,171100,1502521150,24000,24000,24000,24000,0
20241230,171000,1502521150,24000,24000,24000,24000,0
20241230,170900,1502521150,24000,24000,24000,24000,0
20241230,170800,1502521150,24000,24000,24000,24000,0
20241230,170700,1502521150,24000,24000,24000,24000,0
20241230,170600,1502521150,24000,24000,24000,24000,0
20241230,170500,1502521150,24000,24000,24000,24000,0
20241230,170400,1502521150,24000,24000,24000,24000,0
20241230,170300,1502521150,24000,24000,24000,24000,563
20241230,170200,1502521150,24000,24000,24000,24000,0
20241230,170100,1502521150,24000,24000,24000,24000,0
20241230,170000,1502521150,24000,24000,24000,24000,0
20241230,165900,1502521150,24000,24000,24000,24000,0
20241230,165800,1502521150,24000,24000,24000,24000,0
20241230,165700,1502521150,24000,24000,24000,24000,0
20241230,165600,1502521150,24000,24000,24000,24000,0
20241230,165500,1502521150,24000,24000,24000,24000,0
20241230,165400,1502521150,24000,24000,24000,24000,0
20241230,165300,1502521150,24000,24000,24000,24000,0
20241230,165200,1502521150,24000,24000,24000,24000,0
20241230,165100,1502521150,24000,24000,24000,24000,0
20241230,165000,1502521150,24000,24000,24000,24000,0
20241230,164900,1502521150,24000,24000,24000,24000,0
20241230,164800,1502521150,24000,24000,24000,24000,0
20241230,164700,1502521150,24000,24000,24000,24000,0
20241230,164600,1502521150,24000,24000,24000,24000,0
20241230,164500,1502521150,24000,24000,24000,24000,0
20241230,164400,1502521150,24000,24000,24000,24000,0
20241230,164300,1502521150,24000,24000,24000,24000,0
20241230,164200,1502521150,24000,24000,24000,24000,0
20241230,164100,1502521150,24000,24000,24000,24000,0
20241230,164000,1502521150,24000,24000,24000,24000,0
20241230,163900,1502521150,24000,24000,24000,24000,0
20241230,163800,1502521150,24000,24000,24000,24000,0
20241230,163700,1502521150,24000,24000,24000,24000,0
20241230,163600,1502521150,24000,24000,24000,24000,0
20241230,163500,1502521150,24000,24000,24000,24000,0
20241230,163400,1502521150,24000,24000,24000,24000,0
20241230,163300,1502521150,24000,24000,24000,24000,563
20241230,163200,1502521150,24000,24000,24000,24000,0
20241230,163100,1502521150,24000,24000,24000,24000,0
20241230,163000,1502521150,24000,24000,24000,24000,0
20241230,162900,1502521150,24000,24000,24000,24000,0
20241230,162800,1502521150,24000,24000,24000,24000,0
20241230,162700,1502521150,24000,24000,24000,24000,0
20241230,162600,1502521150,24000,24000,24000,24000,0
20241230,162500,1502521150,24000,24000,24000,24000,0
20241230,162400,1502521150,24000,24000,24000,24000,0
20241230,162300,1502521150,24000,24000,24000,24000,0
20241230,162200,1502521150,24000,24000,24000,24000,0
20241230,162100,1502521150,24000,24000,24000,24000,0
20241230,162000,1502521150,24000,24000,24000,24000,0
20241230,161900,1502521150,24000,24000,24000,24000,0
20241230,161800,1502521150,24000,24000,24000,24000,0
20241230,161700,1502521150,24000,24000,24000,24000,0
20241230,161600,1502521150,24000,24000,24000,24000,0
20241230,161500,1502521150,24000,24000,24000,24000,0
20241230,161400,1502521150,24000,24000,24000,24000,0
20241230,161300,1502521150,24000,24000,24000,24000,0
20241230,161200,1502521150,24000,24000,24000,24000,0
20241230,161100,1502521150,24000,24000,24000,24000,0
20241230,161000,1502521150,24000,24000,24000,24000,0
20241230,160900,1502521150,24000,24000,24000,24000,0
20241230,160800,1502521150,24000,24000,24000,24000,0
20241230,160700,1502521150,24000,24000,24000,24000,0
20241230,160600,1502521150,24000,24000,24000,24000,0
20241230,160500,1502521150,24000,24000,24000,24000,0
20241230,160400,1502521150,24000,24000,24000,24000,0
20241230,160300,1502521150,24000,24000,24000,24000,563
20241230,160200,1502521150,24000,24000,24000,24000,0
20241230,160100,1502521150,24000,24000,24000,24000,0
20241230,160000,1502521150,24000,24000,24000,24000,0
20241230,155900,1502521150,24000,24000,24000,24000,0
20241230,155800,1502521150,24000,24000,24000,24000,0
20241230,155700,1502521150,24000,24000,24000,24000,0
20241230,155600,1502521150,24000,24000,24000,24000,0
20241230,155500,1502521150,24000,24000,24000,24000,0
20241230,155400,1502521150,24000,24000,24000,24000,0
20241230,155300,1502521150,24000,24000,24000,24000,0
20241230,155200,1502521150,24000,24000,24000,24000,0
20241230,155100,1502521150,24000,24000,24000,24000,0
20241230,155000,1502521150,24000,24000,24000,24000,0
20241230,154900,1502521150,24000,24000,24000,24000,0
20241230,154800,1502521150,24000,24000,24000,24000,0
20241230,154700,1502521150,24000,24000,24000,24000,0
20241230,154600,1502521150,24000,24000,24000,24000,0
20241230,154500,1502521150,24000,24000,24000,24000,0
20241230,154400,1502521150,24000,24000,24000,24000,0
20241230,154300,1502521150,24000,24000,24000,24000,0
20241230,154200,1502521150,24000,24000,24000,24000,0
20241230,154100,1502521150,24000,24000,24000,24000,0
20241230,154000,1502521150,24000,24000,24000,24000,0
20241230,153900,1502521150,24000,24000,24000,24000,0
20241230,153800,1502521150,24000,24000,24000,24000,0
20241230,153700,1502521150,24000,24000,24000,24000,0
20241230,153600,1502521150,24000,24000,24000,24000,0
20241230,153500,1502521150,24000,24000,24000,24000,0
20241230,153400,1502521150,24000,24000,24000,24000,0
20241230,153300,1502521150,24000,24000,24000,24000,563
20241230,153200,1502521150,24000,24000,24000,24000,0
20241230,153100,1502521150,24000,24000,24000,24000,0
20241230,153000,1502521150,24000,24000,24000,24000,563
20241230,152900,1489009150,24000,24000,24000,24000,0
20241230,152800,1489009150,24000,24000,24000,24000,0
20241230,152700,1489009150,24000,24000,24000,24000,0
20241230,152600,1489009150,24000,24000,24000,24000,0
20241230,152500,1489009150,24000,24000,24000,24000,0
20241230,152400,1489009150,24000,24000,24000,24000,0
20241230,152300,1489009150,24000,24000,24000,24000,0
20241230,152200,1489009150,24000,24000,24000,24000,0
20241230,152100,1489009150,24000,24000,24000,24000,0
20241230,152000,1489009150,24000,24000,24000,24000,0
20241230,151900,1489009150,24000,24050,24050,24000,112
20241230,151800,1486319350,24150,24100,24150,24100,176
20241230,151700,1482075450,24100,24100,24100,24100,48
20241230,151600,1480918650,24100,24100,24100,24000,213
20241230,151500,1475794950,24100,24100,24100,24000,199
20241230,151400,1471005550,24000,24050,24100,24000,720
20241230,151300,1453713750,24000,24100,24100,24000,335
20241230,151200,1445658000,24000,24100,24100,24000,318
20241230,151100,1438010400,24050,24050,24100,24050,216
20241230,151000,1432811250,24050,24050,24050,24000,214
20241230,150900,1427668150,24050,24050,24050,24050,231
20241230,150800,1422112600,24050,24100,24100,24050,210
20241230,150700,1417057150,24050,24050,24100,24000,456
20241230,150600,1406096100,24050,24050,24050,24050,150
20241230,150500,1402488600,24050,24100,24100,24050,211
20241230,150400,1397410350,24050,24100,24100,24000,206
20241230,150300,1392451050,24050,24100,24100,24000,403
20241230,150200,1382754750,24100,24050,24100,24050,179
20241230,150100,1378447200,24050,24050,24100,24050,251
20241230,150000,1372406950,24050,24100,24100,24050,242
20241230,145900,1366582750,24050,24100,24100,24050,237
20241230,145800,1360871900,24100,24050,24100,24000,216
20241230,145700,1355671100,24050,24100,24100,24050,249
20241230,145600,1349674800,24100,24050,24100,24050,252
20241230,145500,1343607500,24050,24050,24050,24000,352
20241230,145400,1335147150,24050,24050,24050,24050,204
20241230,145300,1330240950,24050,24100,24100,24000,298
20241230,145200,1323070400,24100,24050,24100,24050,283
20241230,145100,1316254350,24050,24100,24150,23850,731
20241230,145000,1298735050,24100,24100,24150,24100,292
20241230,144900,1291692700,24100,24150,24150,24050,362
20241230,144800,1282957450,24100,24100,24100,24050,383
20241230,144700,1273737250,24100,24050,24100,24000,278
20241230,144600,1267039600,24100,24050,24100,24000,759
20241230,144500,1248785450,24050,24000,24050,24000,490
20241230,144400,1237015700,24000,24000,24000,23900,882
20241230,144300,1215875300,24000,24000,24000,24000,202
20241230,144200,1211027300,24000,24000,24000,24000,357
20241230,144100,1202459300,24000,24000,24000,24000,197
20241230,144000,1197731300,24000,24000,24000,23950,303
20241230,143900,1190462650,24000,23950,24000,23950,242
20241230,143800,1184656150,23950,23950,23950,23950,137
20241230,143700,1181375000,23950,23950,23950,23950,226
20241230,143600,1175962300,23950,23950,23950,23950,139
20241230,143500,1172633250,23950,23950,23950,23900,199
20241230,143400,1167869550,23950,23950,23950,23950,95
20241230,143300,1165594300,23950,23950,23950,23950,235
20241230,143200,1159966050,23950,23950,23950,23950,200
20241230,143100,1155176050,23950,23950,23950,23950,113
20241230,143000,1152469700,23950,23950,23950,23900,109
20241230,142900,1149859650,23950,23950,23950,23950,121
20241230,142800,1146961700,23950,23950,23950,23950,123
20241230,142700,1144015850,23950,23950,23950,23950,110
20241230,142600,1141381350,23950,23950,23950,23950,72
20241230,142500,1139656950,23900,23900,23900,23900,90
20241230,142400,1137505950,23900,23900,23900,23900,72
20241230,142300,1135785150,23900,23900,23950,23900,141
20241230,142200,1132413350,23900,23950,23950,23900,14
20241230,142100,1132078700,23950,23850,23950,23850,193
20241230,142000,1127471100,23900,23950,23950,23900,53
20241230,141900,1126202450,23900,23950,23950,23900,22
20241230,141800,1125676200,23900,23900,23950,23900,68
20241230,141700,1124048400,23900,23950,23950,23900,15
20241230,141600,1123689200,23950,23950,23950,23950,52
20241230,141500,1122443800,23900,23900,23900,23900,16
20241230,141400,1122061400,23900,23950,23950,23900,54
20241230,141300,1120770050,23900,23950,23950,23900,53
20241230,141200,1119501450,23900,23900,23900,23900,13
20241230,141100,1119190750,23900,23950,23950,23900,111
20241230,141000,1116535250,23900,23900,23900,23900,2
20241230,140900,1116487450,23900,23900,23900,23850,1254
20241230,140800,1086573100,23950,23950,23950,23950,52
20241230,140700,1085327700,23900,23900,23950,23900,80
20241230,140600,1083414950,23900,23950,23950,23900,53
20241230,140500,1082145650,23900,23950,23950,23900,58
20241230,140400,1080758750,23950,23950,23950,23950,52
20241230,140300,1079513350,23900,23900,23900,23900,5
20241230,140200,1079393850,23950,23900,23950,23900,52
20241230,140100,1078149150,23900,23950,23950,23900,322
20241230,140000,1070450700,23950,23950,23950,23950,29
20241230,135900,1069756150,23950,23900,23950,23900,70
20241230,135800,1068081250,23950,23900,23950,23900,64
20241230,135700,1066550250,23950,23900,23950,23900,107
20241230,135600,1063991050,23900,23900,23900,23900,102
20241230,135500,1061553250,23900,23900,23900,23900,16
20241230,135400,1061170850,23900,23900,23900,23900,52
20241230,135300,1059928050,23900,23850,23900,23850,31
20241230,135200,1059187950,23900,23900,23900,23900,54
20241230,135100,1057897350,23850,23900,23900,23850,12
20241230,135000,1057611000,23900,23850,23900,23850,484
20241230,134900,1046065700,23850,23850,23850,23850,52
20241230,134800,1044825500,23850,23850,23850,23850,62
20241230,134700,1043346800,23850,23850,23850,23850,52
20241230,134600,1042106600,23850,23850,23850,23850,44
20241230,134500,1041057200,23850,23850,23850,23800,94
20241230,134400,1038815450,23850,23850,23850,23850,51
20241230,134300,1037599100,23850,23850,23850,23800,153
20241230,134200,1033955050,23850,23850,23850,23850,62
20241230,134100,1032476350,23850,23850,23850,23850,62
20241230,134000,1030997650,23850,23850,23850,23850,53
20241230,133900,1029733600,23850,23850,23850,23850,14
20241230,133800,1029399700,23850,23800,23850,23800,70
20241230,133700,1027730300,23850,23850,23850,23850,39
20241230,133600,1026800150,23850,23850,23850,23850,1
20241230,133500,1026776300,23850,23850,23850,23850,43
20241230,133400,1025750750,23850,23850,23850,23850,0
20241230,133300,1025750750,23850,23850,23850,23850,39
20241230,133200,1024820600,23850,23850,23850,23850,137
20241230,133100,1021553150,23900,23900,23900,23900,39
20241230,133000,1020621050,23900,23900,23900,23900,39
20241230,132900,1019688950,23850,23850,23850,23850,70
20241230,132800,1018019450,23900,23900,23900,23900,41
20241230,132700,1017039550,23900,23900,23900,23900,0
20241230,132600,1017039550,23900,23900,23900,23900,39
20241230,132500,1016107450,23900,23850,23900,23850,9
20241230,132400,1015892750,23850,23850,23850,23850,129
20241230,132300,1012816100,23900,23900,23900,23900,39
20241230,132200,1011884000,23900,23900,23900,23900,0
20241230,132100,1011884000,23900,23900,23900,23900,46
20241230,132000,1010784600,23900,23900,23900,23900,10
20241230,131900,1010545600,23900,23900,23900,23850,239
20241230,131800,1004841350,23950,23900,23950,23900,131
20241230,131700,1001708350,23900,23900,23900,23900,115
20241230,131600,998959850,23900,23900,23900,23900,40
20241230,131500,998003850,23950,23950,23950,23950,65
20241230,131400,996447100,23950,23950,23950,23950,39
20241230,131300,995513050,23950,23950,23950,23950,80
20241230,131200,993597050,23850,23850,23850,23850,0
20241230,131100,993597050,23850,23950,23950,23850,77
20241230,131000,991756700,23950,23950,23950,23900,103
20241230,130900,989294850,23950,23950,23950,23950,66
20241230,130800,987714150,23950,23950,23950,23950,30
20241230,130700,986995650,23950,23950,23950,23950,39
20241230,130600,986061600,23950,23950,23950,23950,120
20241230,130500,983187600,23900,23900,23900,23900,3
20241230,130400,983115900,23950,23950,23950,23950,75
20241230,130300,981319650,23950,23950,23950,23950,35
20241230,130200,980481400,23950,23950,23950,23950,39
20241230,130100,979547350,23900,23900,23950,23900,231
20241230,130000,974024900,23900,23950,23950,23900,173
20241230,125900,969888700,23900,23950,23950,23900,140
20241230,125800,966540750,23950,23950,23950,23950,35
20241230,125700,965702500,23950,23900,23950,23900,86
20241230,125600,963642850,23900,23900,23950,23900,323
20241230,125500,955921050,23900,23900,23900,23900,39
20241230,125400,954988950,23900,23900,23900,23900,86
20241230,125300,952933550,23900,23900,23900,23900,50
20241230,125200,951738550,23900,23900,23900,23900,96
20241230,125100,949444150,23900,23900,23900,23900,6
20241230,125000,949300750,23900,23900,23900,23900,86
20241230,124900,947245350,23850,23850,23850,23850,76
20241230,124800,945432750,23850,23850,23850,23850,44
20241230,124700,944383350,23850,23800,23900,23800,503
20241230,124600,932387450,23850,23850,23850,23850,1
20241230,124500,932363600,23800,23800,23800,23800,122
20241230,124400,929460000,23800,23800,23800,23800,242
20241230,124300,923700400,23800,23800,23800,23800,265
20241230,124200,917393400,23850,23850,23850,23850,82
20241230,124100,915437700,23800,23800,23800,23800,5
20241230,124000,915318700,23850,23850,23850,23850,1
20241230,123900,915294850,23800,23800,23800,23800,0
20241230,123800,915294850,23800,23800,23800,23800,1
20241230,123700,915271050,23800,23800,23800,23800,0
20241230,123600,915271050,23800,23800,23800,23800,0
20241230,123500,915271050,23800,23800,23800,23800,319
20241230,123400,907678850,23800,23800,23800,23800,0
20241230,123300,907678850,23800,23800,23800,23800,0
20241230,123200,907678850,23800,23750,23800,23750,135
20241230,123100,904472550,23750,23750,23750,23750,0
20241230,123000,904472550,23750,23750,23750,23750,292
20241230,122900,897537550,23800,23800,23800,23800,1
20241230,122800,897513750,23750,23750,23750,23750,0
20241230,122700,897513750,23750,23750,23750,23750,1
20241230,122600,897490000,23800,23800,23800,23800,1
20241230,122500,897466200,23800,23800,23800,23800,2
20241230,122400,897418600,23750,23750,23750,23750,0
20241230,122300,897418600,23750,23800,23800,23750,191
20241230,122200,892882300,23800,23800,23800,23800,1
20241230,122100,892858500,23750,23750,23750,23750,219
20241230,122000,887657250,23800,23800,23800,23800,1
20241230,121900,887633450,23800,23800,23800,23800,0
20241230,121800,887633450,23800,23800,23800,23800,0
20241230,121700,887633450,23800,23800,23800,23750,335
20241230,121600,879675450,23800,23800,23800,23800,0
20241230,121500,879675450,23800,23800,23800,23800,47
20241230,121400,878556850,23800,23750,23800,23750,78
20241230,121300,876701450,23800,23800,23800,23800,41
20241230,121200,875725650,23800,23800,23800,23800,29
20241230,121100,875035450,23800,23800,23800,23800,2
20241230,121000,874987850,23800,23750,23800,23750,81
20241230,120900,873062550,23750,23750,23750,23750,100
20241230,120800,870687550,23800,23800,23800,23800,3
20241230,120700,870616150,23750,23800,23800,23750,562
20241230,120600,857263650,23800,23800,23800,23800,29
20241230,120500,856573450,23800,23800,23800,23800,1
20241230,120400,856549650,23800,23800,23800,23800,0
20241230,120300,856549650,23800,23800,23800,23800,0
20241230,120200,856549650,23800,23800,23800,23800,15
20241230,120100,856192650,23800,23800,23800,23800,107
20241230,120000,853646050,23800,23800,23800,23800,13
20241230,115900,853336650,23800,23850,23850,23800,301
20241230,115800,846172800,23850,23850,23850,23850,0
20241230,115700,846172800,23850,23850,23850,23850,0
20241230,115600,846172800,23850,23800,23850,23800,101
20241230,115500,843768950,23800,23800,23800,23800,11
20241230,115400,843507150,23800,23800,23800,23800,0
20241230,115300,843507150,23800,23850,23850,23800,125
20241230,115200,840528350,23850,23850,23850,23850,33
20241230,115100,839741300,23850,23900,23900,23850,162
20241230,115000,835875500,23900,23900,23900,23900,0
20241230,114900,835875500,23900,23850,23900,23850,29
20241230,114800,835182450,23850,23850,23850,23850,10
20241230,114700,834943950,23850,23850,23850,23850,1
20241230,114600,834920100,23900,23850,23900,23850,25
20241230,114500,834322650,23900,23900,23900,23900,9
20241230,114400,834107550,23900,23900,23900,23900,24
20241230,114300,833533950,23900,23900,23900,23900,0
20241230,114200,833533950,23900,23900,23900,23900,45
20241230,114100,832458450,23900,23850,23900,23850,96
20241230,114000,830168400,23850,23900,23900,23850,52
20241230,113900,828926100,23900,23900,23900,23900,0
20241230,113800,828926100,23900,23900,23900,23900,2
20241230,113700,828878300,23900,23900,23900,23900,46
20241230,113600,827778900,23900,23900,23900,23900,42
20241230,113500,826775100,23900,23900,23900,23900,43
20241230,113400,825747400,23900,23900,23900,23900,36
20241230,113300,824887000,23900,23900,23900,23900,0
20241230,113200,824887000,23900,23900,23900,23800,198
20241230,113100,820169250,23850,23900,23900,23850,102
20241230,113000,817735200,23900,23900,23900,23900,28
20241230,112900,817066000,23900,23900,23900,23900,40
20241230,112800,816110000,23900,23900,23900,23900,28
20241230,112700,815440800,23900,23900,23900,23900,10
20241230,112600,815201800,23900,23900,23900,23900,40
20241230,112500,814245800,23850,23900,23900,23850,82
20241230,112400,812288500,23900,23900,23900,23900,27
20241230,112300,811643200,23900,23900,23900,23900,31
20241230,112200,810902300,23900,23900,23900,23900,44
20241230,112100,809850700,23900,23950,23950,23900,104
20241230,112000,807363350,23950,23950,23950,23950,32
20241230,111900,806596950,23950,23950,23950,23950,0
20241230,111800,806596950,23950,23900,23950,23900,50
20241230,111700,805399500,23900,23900,23950,23900,52
20241230,111600,804154650,23950,23950,23950,23950,0
20241230,111500,804154650,23950,23900,23950,23900,89
20241230,111400,802027450,23900,23950,23950,23900,159
20241230,111300,798225300,23950,23950,23950,23950,0
20241230,111200,798225300,23950,23950,23950,23950,66
20241230,111100,796644600,23950,23950,23950,23950,0
20241230,111000,796644600,23950,23950,23950,23850,79
20241230,110900,794752850,23950,23950,23950,23950,32
20241230,110800,793986450,23900,23900,23900,23900,15
20241230,110700,793627950,23900,23900,23900,23900,0
20241230,110600,793627950,23900,23900,23900,23900,5
20241230,110500,793508450,23850,23850,23850,23850,81
20241230,110400,791576600,23900,23900,23900,23900,31
20241230,110300,790835700,23900,23900,23900,23900,36
20241230,110200,789975300,23900,23900,23900,23900,0
20241230,110100,789975300,23900,23900,23900,23900,0
20241230,110000,789975300,23900,23900,23900,23900,44
20241230,105900,788923700,23850,23900,23900,23850,92
20241230,105800,786729200,23900,23900,23900,23900,97
20241230,105700,784410900,23900,23900,23900,23900,5
20241230,105600,784291400,23900,23900,23900,23900,35
20241230,105500,783454900,23900,23900,23900,23900,37
20241230,105400,782570600,23900,23900,23900,23900,0
20241230,105300,782570600,23900,23900,23900,23900,8
20241230,105200,782379400,23900,23900,23900,23900,9
20241230,105100,782164300,23850,23850,23850,23850,1
20241230,105000,782140450,23900,23900,23900,23900,84
20241230,104900,780132850,23900,23850,23900,23850,195
20241230,104800,775482050,23850,23850,23850,23850,20
20241230,104700,775005050,23850,23850,23850,23850,178
20241230,104600,770759750,23900,23900,23900,23900,1
20241230,104500,770735850,23900,23900,23900,23900,42
20241230,104400,769732050,23900,23900,23900,23900,44
20241230,104300,768680450,23900,23900,23900,23900,36
20241230,104200,767820050,23950,23900,23950,23900,36
20241230,104100,766957900,23900,23900,23950,23900,224
20241230,104000,761602500,23900,23900,23900,23900,38
20241230,103900,760694300,23900,23900,23900,23900,0
20241230,103800,760694300,23900,23900,23900,23900,45
20241230,103700,759618800,23900,23900,23900,23900,77
20241230,103600,757778500,23900,23900,23950,23900,202
20241230,103500,752949900,23900,23900,23900,23850,48
20241230,103400,751802750,23900,23900,23900,23900,2
20241230,103300,751754950,23900,23900,23900,23850,303
20241230,103200,744513350,23900,23850,23900,23850,22
20241230,103100,743987600,23850,23900,23900,23850,239
20241230,103000,738285550,23900,23900,23900,23900,112
20241230,102900,735608750,23950,23900,23950,23900,116
20241230,102800,732835600,23950,23900,23950,23900,278
20241230,102700,726187500,23900,23900,23900,23900,58
20241230,102600,724801300,23900,23900,23900,23900,34
20241230,102500,723988700,23850,23900,23900,23850,389
20241230,102400,714692250,23900,23900,23900,23850,551
20241230,102300,701524100,23900,23900,23900,23900,37
20241230,102200,700639800,23900,23850,23900,23850,137
20241230,102100,697370350,23900,23900,23900,23900,0
20241230,102000,697370350,23900,23850,23900,23850,132
20241230,101900,694217300,23850,23850,23850,23850,1344
20241230,101800,662162900,23800,23800,23850,23800,34
20241230,101700,661352100,23850,23850,23850,23850,36
20241230,101600,660493500,23800,23850,23850,23800,160
20241230,101500,656679050,23850,23800,23850,23800,1063
20241230,101400,631353500,23800,23850,23850,23800,92
20241230,101300,629161800,23850,23850,23850,23850,27
20241230,101200,628517850,23800,23800,23800,23800,99
20241230,101100,626161650,23800,23800,23800,23800,35
20241230,101000,625328650,23800,23800,23800,23800,5
20241230,100900,625209650,23800,23800,23800,23800,34
20241230,100800,624400450,23750,23750,23750,23750,100
20241230,100700,622025450,23800,23800,23800,23800,2
20241230,100600,621977850,23800,23750,23800,23750,2
20241230,100500,621930300,23800,23800,23800,23800,38
20241230,100400,621025900,23800,23800,23800,23800,60
20241230,100300,619597900,23800,23800,23800,23800,171
20241230,100200,615528100,23800,23800,23800,23800,228
20241230,100100,610101700,23850,23850,23850,23850,1
20241230,100000,610077850,23800,23850,23850,23800,35
20241230,095900,609244750,23800,23850,23850,23800,1797
20241230,095800,566396550,23850,23850,23850,23850,1
20241230,095700,566372700,23800,23800,23800,23800,0
20241230,095600,566372700,23800,23800,23800,23800,60
20241230,095500,564944700,23850,23800,23850,23800,433
20241230,095400,554639200,23850,23850,23850,23800,141
20241230,095300,551276400,23850,23850,23850,23850,429
20241230,095200,541044750,23900,23750,23900,23750,3685
20241230,095100,453218600,23750,23750,23800,23750,273
20241230,095000,446734750,23800,23800,23800,23800,0
20241230,094900,446734750,23800,23800,23800,23800,1
20241230,094800,446710950,23800,23800,23800,23800,1
20241230,094700,446687150,23800,23800,23800,23800,150
20241230,094600,443117150,23850,23850,23850,23850,0
20241230,094500,443117150,23850,23750,23850,23750,102
20241230,094400,440694450,23750,23750,23750,23750,33
20241230,094300,439910700,23750,23800,23800,23750,105
20241230,094200,437411950,23800,23850,23850,23800,2
20241230,094100,437364300,23800,23850,23850,23800,213
20241230,094000,432294300,23850,23850,23850,23850,2
20241230,093900,432246600,23800,23900,23900,23800,114
20241230,093800,429528400,23900,23900,23900,23850,28
20241230,093700,428860050,23850,23850,23850,23850,94
20241230,093600,426618150,23850,23800,23850,23800,881
20241230,093500,405648900,23750,23800,23800,23750,249
20241230,093400,399727700,23800,23800,23850,23800,41
20241230,093300,398751850,23850,23850,23900,23800,1303
20241230,093200,367661600,23800,23850,23850,23800,210
20241230,093100,362663500,23850,23850,23900,23850,402
20241230,093000,353075750,23850,23850,23850,23850,107
20241230,092900,350523800,23850,23850,23850,23850,114
20241230,092800,347804900,23900,23850,23900,23850,297
20241230,092700,340711850,23850,23850,23850,23850,702
20241230,092600,323969150,23800,23800,23800,23800,398
20241230,092500,314496750,23800,23800,23800,23800,1
20241230,092400,314472950,23750,23700,23750,23700,157
20241230,092300,310747050,23700,23800,23800,23700,843
20241230,092200,290717850,23800,23800,23850,23800,755
20241230,092100,272747000,23800,23800,23800,23800,94
20241230,092000,270509800,23700,23800,23800,23650,358
20241230,091900,261994650,23800,23750,23800,23750,1163
20241230,091800,234369850,23750,23750,23850,23650,909
20241230,091700,212751550,23750,23650,23750,23650,1350
20241230,091600,180693050,23650,23600,23700,23600,1642
20241230,091500,141827950,23550,23600,23600,23550,332
20241230,091400,133997750,23600,23600,23600,23550,214
20241230,091300,128950850,23600,23500,23600,23500,163
20241230,091200,125114100,23500,23500,23500,23450,54
20241230,091100,123845600,23500,23400,23500,23400,166
20241230,091000,119954850,23400,23400,23400,23400,355
20241230,090900,111647850,23400,23350,23450,23350,596
20241230,090800,97714100,23350,23300,23400,23300,341
20241230,090700,89751300,23300,23250,23300,23250,348
20241230,090600,81649800,23150,23200,23200,23150,511
20241230,090500,69819600,23200,23200,23200,23200,0
20241230,090400,69819600,23200,23200,23200,23150,284
20241230,090300,63244300,23200,23150,23250,23050,824
20241230,090200,44242900,23050,23050,23050,23050,210
20241230,090100,39402400,23150,23000,23150,23000,273
20241230,090000,33118200,23000,22900,23000,22900,1446