KissMeData/084010/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,195600,477076020,16620,16620,16620,16620,226
20241230,195500,477076020,16620,16620,16620,16620,0
20241230,195400,477076020,16620,16620,16620,16620,0
20241230,195300,477076020,16620,16620,16620,16620,0
20241230,195200,477076020,16620,16620,16620,16620,0
20241230,195100,477076020,16620,16620,16620,16620,0
20241230,195000,477076020,16620,16620,16620,16620,0
20241230,194900,477076020,16620,16620,16620,16620,0
20241230,194800,477076020,16620,16620,16620,16620,0
20241230,194700,477076020,16620,16620,16620,16620,0
20241230,194600,477076020,16620,16620,16620,16620,0
20241230,194500,477076020,16620,16620,16620,16620,0
20241230,194400,477076020,16620,16620,16620,16620,0
20241230,194300,477076020,16620,16620,16620,16620,0
20241230,194200,477076020,16620,16620,16620,16620,0
20241230,194100,477076020,16620,16620,16620,16620,0
20241230,194000,477076020,16620,16620,16620,16620,0
20241230,193900,477076020,16620,16620,16620,16620,0
20241230,193800,477076020,16620,16620,16620,16620,0
20241230,193700,477076020,16620,16620,16620,16620,0
20241230,193600,477076020,16620,16620,16620,16620,0
20241230,193500,477076020,16620,16620,16620,16620,0
20241230,193400,477076020,16620,16620,16620,16620,0
20241230,193300,477076020,16620,16620,16620,16620,0
20241230,193200,477076020,16620,16620,16620,16620,0
20241230,193100,477076020,16620,16620,16620,16620,0
20241230,193000,477076020,16620,16620,16620,16620,0
20241230,192900,477076020,16620,16620,16620,16620,0
20241230,192800,477076020,16620,16620,16620,16620,0
20241230,192700,477076020,16620,16620,16620,16620,0
20241230,192600,477076020,16620,16620,16620,16620,226
20241230,192500,477076020,16620,16620,16620,16620,0
20241230,192400,477076020,16620,16620,16620,16620,0
20241230,192300,477076020,16620,16620,16620,16620,0
20241230,192200,477076020,16620,16620,16620,16620,0
20241230,192100,477076020,16620,16620,16620,16620,0
20241230,192000,477076020,16620,16620,16620,16620,0
20241230,191900,477076020,16620,16620,16620,16620,0
20241230,191800,477076020,16620,16620,16620,16620,0
20241230,191700,477076020,16620,16620,16620,16620,0
20241230,191600,477076020,16620,16620,16620,16620,0
20241230,191500,477076020,16620,16620,16620,16620,0
20241230,191400,477076020,16620,16620,16620,16620,0
20241230,191300,477076020,16620,16620,16620,16620,0
20241230,191200,477076020,16620,16620,16620,16620,0
20241230,191100,477076020,16620,16620,16620,16620,0
20241230,191000,477076020,16620,16620,16620,16620,0
20241230,190900,477076020,16620,16620,16620,16620,0
20241230,190800,477076020,16620,16620,16620,16620,0
20241230,190700,477076020,16620,16620,16620,16620,0
20241230,190600,477076020,16620,16620,16620,16620,0
20241230,190500,477076020,16620,16620,16620,16620,0
20241230,190400,477076020,16620,16620,16620,16620,0
20241230,190300,477076020,16620,16620,16620,16620,0
20241230,190200,477076020,16620,16620,16620,16620,0
20241230,190100,477076020,16620,16620,16620,16620,0
20241230,190000,477076020,16620,16620,16620,16620,0
20241230,185900,477076020,16620,16620,16620,16620,0
20241230,185800,477076020,16620,16620,16620,16620,0
20241230,185700,477076020,16620,16620,16620,16620,0
20241230,185600,477076020,16620,16620,16620,16620,226
20241230,185500,477076020,16620,16620,16620,16620,0
20241230,185400,477076020,16620,16620,16620,16620,0
20241230,185300,477076020,16620,16620,16620,16620,0
20241230,185200,477076020,16620,16620,16620,16620,0
20241230,185100,477076020,16620,16620,16620,16620,0
20241230,185000,477076020,16620,16620,16620,16620,0
20241230,184900,477076020,16620,16620,16620,16620,0
20241230,184800,477076020,16620,16620,16620,16620,0
20241230,184700,477076020,16620,16620,16620,16620,0
20241230,184600,477076020,16620,16620,16620,16620,0
20241230,184500,477076020,16620,16620,16620,16620,0
20241230,184400,477076020,16620,16620,16620,16620,0
20241230,184300,477076020,16620,16620,16620,16620,0
20241230,184200,477076020,16620,16620,16620,16620,0
20241230,184100,477076020,16620,16620,16620,16620,0
20241230,184000,477076020,16620,16620,16620,16620,0
20241230,183900,477076020,16620,16620,16620,16620,0
20241230,183800,477076020,16620,16620,16620,16620,0
20241230,183700,477076020,16620,16620,16620,16620,0
20241230,183600,477076020,16620,16620,16620,16620,0
20241230,183500,477076020,16620,16620,16620,16620,0
20241230,183400,477076020,16620,16620,16620,16620,0
20241230,183300,477076020,16620,16620,16620,16620,0
20241230,183200,477076020,16620,16620,16620,16620,0
20241230,183100,477076020,16620,16620,16620,16620,0
20241230,183000,477076020,16620,16620,16620,16620,0
20241230,182900,477076020,16620,16620,16620,16620,0
20241230,182800,477076020,16620,16620,16620,16620,0
20241230,182700,477076020,16620,16620,16620,16620,0
20241230,182600,477076020,16620,16620,16620,16620,226
20241230,182500,477076020,16620,16620,16620,16620,0
20241230,182400,477076020,16620,16620,16620,16620,0
20241230,182300,477076020,16620,16620,16620,16620,0
20241230,182200,477076020,16620,16620,16620,16620,0
20241230,182100,477076020,16620,16620,16620,16620,0
20241230,182000,477076020,16620,16620,16620,16620,0
20241230,181900,477076020,16620,16620,16620,16620,0
20241230,181800,477076020,16620,16620,16620,16620,0
20241230,181700,477076020,16620,16620,16620,16620,0
20241230,181600,477076020,16620,16620,16620,16620,0
20241230,181500,477076020,16620,16620,16620,16620,0
20241230,181400,477076020,16620,16620,16620,16620,0
20241230,181300,477076020,16620,16620,16620,16620,0
20241230,181200,477076020,16620,16620,16620,16620,0
20241230,181100,477076020,16620,16620,16620,16620,0
20241230,181000,477076020,16620,16620,16620,16620,0
20241230,180900,477076020,16620,16620,16620,16620,0
20241230,180800,477076020,16620,16620,16620,16620,0
20241230,180700,477076020,16620,16620,16620,16620,0
20241230,180600,477076020,16620,16620,16620,16620,0
20241230,180500,477076020,16620,16620,16620,16620,0
20241230,180400,477076020,16620,16620,16620,16620,0
20241230,180300,477076020,16620,16620,16620,16620,0
20241230,180200,477076020,16620,16620,16620,16620,0
20241230,180100,477076020,16620,16620,16620,16620,0
20241230,180000,477076020,16620,16620,16620,16620,0
20241230,175900,477076020,16620,16620,16620,16620,0
20241230,175800,477076020,16620,16620,16620,16620,0
20241230,175700,477076020,16620,16620,16620,16620,0
20241230,175600,477076020,16620,16620,16620,16620,226
20241230,175500,477076020,16620,16620,16620,16620,0
20241230,175400,477076020,16620,16620,16620,16620,0
20241230,175300,477076020,16620,16620,16620,16620,0
20241230,175200,477076020,16620,16620,16620,16620,0
20241230,175100,477076020,16620,16620,16620,16620,0
20241230,175000,477076020,16620,16620,16620,16620,0
20241230,174900,477076020,16620,16620,16620,16620,0
20241230,174800,477076020,16620,16620,16620,16620,0
20241230,174700,477076020,16620,16620,16620,16620,0
20241230,174600,477076020,16620,16620,16620,16620,0
20241230,174500,477076020,16620,16620,16620,16620,0
20241230,174400,477076020,16620,16620,16620,16620,0
20241230,174300,477076020,16620,16620,16620,16620,0
20241230,174200,477076020,16620,16620,16620,16620,0
20241230,174100,477076020,16620,16620,16620,16620,0
20241230,174000,477076020,16620,16620,16620,16620,0
20241230,173900,477076020,16620,16620,16620,16620,0
20241230,173800,477076020,16620,16620,16620,16620,0
20241230,173700,477076020,16620,16620,16620,16620,0
20241230,173600,477076020,16620,16620,16620,16620,0
20241230,173500,477076020,16620,16620,16620,16620,0
20241230,173400,477076020,16620,16620,16620,16620,0
20241230,173300,477076020,16620,16620,16620,16620,0
20241230,173200,477076020,16620,16620,16620,16620,0
20241230,173100,477076020,16620,16620,16620,16620,0
20241230,173000,477076020,16620,16620,16620,16620,0
20241230,172900,477076020,16620,16620,16620,16620,0
20241230,172800,477076020,16620,16620,16620,16620,0
20241230,172700,477076020,16620,16620,16620,16620,0
20241230,172600,477076020,16620,16620,16620,16620,226
20241230,172500,477076020,16620,16620,16620,16620,0
20241230,172400,477076020,16620,16620,16620,16620,0
20241230,172300,477076020,16620,16620,16620,16620,0
20241230,172200,477076020,16620,16620,16620,16620,0
20241230,172100,477076020,16620,16620,16620,16620,0
20241230,172000,477076020,16620,16620,16620,16620,0
20241230,171900,477076020,16620,16620,16620,16620,0
20241230,171800,477076020,16620,16620,16620,16620,0
20241230,171700,477076020,16620,16620,16620,16620,0
20241230,171600,477076020,16620,16620,16620,16620,0
20241230,171500,477076020,16620,16620,16620,16620,0
20241230,171400,477076020,16620,16620,16620,16620,0
20241230,171300,477076020,16620,16620,16620,16620,0
20241230,171200,477076020,16620,16620,16620,16620,0
20241230,171100,477076020,16620,16620,16620,16620,0
20241230,171000,477076020,16620,16620,16620,16620,0
20241230,170900,477076020,16620,16620,16620,16620,0
20241230,170800,477076020,16620,16620,16620,16620,0
20241230,170700,477076020,16620,16620,16620,16620,0
20241230,170600,477076020,16620,16620,16620,16620,0
20241230,170500,477076020,16620,16620,16620,16620,0
20241230,170400,477076020,16620,16620,16620,16620,0
20241230,170300,477076020,16620,16620,16620,16620,0
20241230,170200,477076020,16620,16620,16620,16620,0
20241230,170100,477076020,16620,16620,16620,16620,0
20241230,170000,477076020,16620,16620,16620,16620,0
20241230,165900,477076020,16620,16620,16620,16620,0
20241230,165800,477076020,16620,16620,16620,16620,0
20241230,165700,477076020,16620,16620,16620,16620,0
20241230,165600,477076020,16620,16620,16620,16620,226
20241230,165500,477076020,16620,16620,16620,16620,0
20241230,165400,477076020,16620,16620,16620,16620,0
20241230,165300,477076020,16620,16620,16620,16620,0
20241230,165200,477076020,16620,16620,16620,16620,0
20241230,165100,477076020,16620,16620,16620,16620,0
20241230,165000,477076020,16620,16620,16620,16620,0
20241230,164900,477076020,16620,16620,16620,16620,0
20241230,164800,477076020,16620,16620,16620,16620,0
20241230,164700,477076020,16620,16620,16620,16620,0
20241230,164600,477076020,16620,16620,16620,16620,0
20241230,164500,477076020,16620,16620,16620,16620,0
20241230,164400,477076020,16620,16620,16620,16620,0
20241230,164300,477076020,16620,16620,16620,16620,0
20241230,164200,477076020,16620,16620,16620,16620,0
20241230,164100,477076020,16620,16620,16620,16620,0
20241230,164000,477076020,16620,16620,16620,16620,0
20241230,163900,477076020,16620,16620,16620,16620,0
20241230,163800,477076020,16620,16620,16620,16620,0
20241230,163700,477076020,16620,16620,16620,16620,0
20241230,163600,477076020,16620,16620,16620,16620,0
20241230,163500,477076020,16620,16620,16620,16620,0
20241230,163400,477076020,16620,16620,16620,16620,0
20241230,163300,477076020,16620,16620,16620,16620,0
20241230,163200,477076020,16620,16620,16620,16620,0
20241230,163100,477076020,16620,16620,16620,16620,0
20241230,163000,477076020,16620,16620,16620,16620,0
20241230,162900,477076020,16620,16620,16620,16620,0
20241230,162800,477076020,16620,16620,16620,16620,0
20241230,162700,477076020,16620,16620,16620,16620,0
20241230,162600,477076020,16620,16620,16620,16620,226
20241230,162500,477076020,16620,16620,16620,16620,0
20241230,162400,477076020,16620,16620,16620,16620,0
20241230,162300,477076020,16620,16620,16620,16620,0
20241230,162200,477076020,16620,16620,16620,16620,0
20241230,162100,477076020,16620,16620,16620,16620,0
20241230,162000,477076020,16620,16620,16620,16620,0
20241230,161900,477076020,16620,16620,16620,16620,0
20241230,161800,477076020,16620,16620,16620,16620,0
20241230,161700,477076020,16620,16620,16620,16620,0
20241230,161600,477076020,16620,16620,16620,16620,0
20241230,161500,477076020,16620,16620,16620,16620,0
20241230,161400,477076020,16620,16620,16620,16620,0
20241230,161300,477076020,16620,16620,16620,16620,0
20241230,161200,477076020,16620,16620,16620,16620,0
20241230,161100,477076020,16620,16620,16620,16620,0
20241230,161000,477076020,16620,16620,16620,16620,0
20241230,160900,477076020,16620,16620,16620,16620,0
20241230,160800,477076020,16620,16620,16620,16620,0
20241230,160700,477076020,16620,16620,16620,16620,0
20241230,160600,477076020,16620,16620,16620,16620,0
20241230,160500,477076020,16620,16620,16620,16620,0
20241230,160400,477076020,16620,16620,16620,16620,0
20241230,160300,477076020,16620,16620,16620,16620,0
20241230,160200,477076020,16620,16620,16620,16620,0
20241230,160100,477076020,16620,16620,16620,16620,0
20241230,160000,477076020,16620,16620,16620,16620,0
20241230,155900,477076020,16620,16620,16620,16620,0
20241230,155800,477076020,16620,16620,16620,16620,0
20241230,155700,477076020,16620,16620,16620,16620,0
20241230,155600,477076020,16620,16620,16620,16620,226
20241230,155500,477076020,16620,16620,16620,16620,0
20241230,155400,477076020,16620,16620,16620,16620,0
20241230,155300,477076020,16620,16620,16620,16620,0
20241230,155200,477076020,16620,16620,16620,16620,0
20241230,155100,477076020,16620,16620,16620,16620,0
20241230,155000,477076020,16620,16620,16620,16620,0
20241230,154900,477076020,16620,16620,16620,16620,0
20241230,154800,477076020,16620,16620,16620,16620,0
20241230,154700,477076020,16620,16620,16620,16620,0
20241230,154600,477076020,16620,16620,16620,16620,0
20241230,154500,477076020,16620,16620,16620,16620,0
20241230,154400,477076020,16620,16620,16620,16620,0
20241230,154300,477076020,16620,16620,16620,16620,0
20241230,154200,477076020,16620,16620,16620,16620,0
20241230,154100,477076020,16620,16620,16620,16620,0
20241230,154000,477076020,16620,16620,16620,16620,0
20241230,153900,477076020,16620,16620,16620,16620,0
20241230,153800,477076020,16620,16620,16620,16620,0
20241230,153700,477076020,16620,16620,16620,16620,0
20241230,153600,477076020,16620,16620,16620,16620,0
20241230,153500,477076020,16620,16620,16620,16620,0
20241230,153400,477076020,16620,16620,16620,16620,0
20241230,153300,477076020,16620,16620,16620,16620,0
20241230,153200,477076020,16620,16620,16620,16620,0
20241230,153100,477076020,16620,16620,16620,16620,0
20241230,153000,477076020,16620,16620,16620,16620,226
20241230,152900,473319900,16610,16610,16610,16610,0
20241230,152800,473319900,16610,16610,16610,16610,0
20241230,152700,473319900,16610,16610,16610,16610,0
20241230,152600,473319900,16610,16610,16610,16610,0
20241230,152500,473319900,16610,16610,16610,16610,0
20241230,152400,473319900,16610,16610,16610,16610,0
20241230,152300,473319900,16610,16610,16610,16610,0
20241230,152200,473319900,16610,16610,16610,16610,0
20241230,152100,473319900,16610,16610,16610,16610,0
20241230,152000,473319900,16610,16610,16610,16610,0
20241230,151900,473319900,16610,16590,16630,16590,1433
20241230,151800,449526740,16590,16570,16590,16570,710
20241230,151700,437751340,16570,16560,16570,16560,21
20241230,151600,437403530,16570,16570,16570,16570,158
20241230,151500,434785470,16570,16570,16570,16570,26
20241230,151400,434354650,16570,16570,16570,16570,16
20241230,151300,434089530,16570,16570,16570,16570,8
20241230,151200,433956970,16560,16560,16560,16560,0
20241230,151100,433956970,16560,16570,16570,16560,219
20241230,151000,430329310,16570,16570,16570,16570,0
20241230,150900,430329310,16570,16570,16570,16570,23
20241230,150800,429948200,16570,16570,16570,16570,0
20241230,150700,429948200,16570,16570,16570,16570,24
20241230,150600,429550520,16570,16570,16570,16570,0
20241230,150500,429550520,16570,16570,16570,16570,85
20241230,150400,428142070,16580,16580,16580,16580,0
20241230,150300,428142070,16580,16580,16580,16580,4
20241230,150200,428075750,16580,16580,16580,16580,7
20241230,150100,427959690,16580,16580,16580,16580,0
20241230,150000,427959690,16580,16580,16580,16580,16
20241230,145900,427694410,16580,16580,16580,16580,0
20241230,145800,427694410,16580,16580,16580,16580,17
20241230,145700,427412550,16580,16580,16580,16580,0
20241230,145600,427412550,16580,16580,16580,16580,46
20241230,145500,426649870,16570,16570,16570,16570,0
20241230,145400,426649870,16570,16570,16570,16570,17
20241230,145300,426368180,16580,16580,16580,16580,0
20241230,145200,426368180,16580,16580,16580,16580,16
20241230,145100,426102900,16580,16580,16580,16580,16
20241230,145000,425837620,16570,16570,16570,16570,0
20241230,144900,425837620,16570,16580,16580,16570,161
20241230,144800,423168340,16580,16580,16580,16580,1
20241230,144700,423151760,16570,16570,16570,16570,17
20241230,144600,422870070,16570,16570,16570,16570,0
20241230,144500,422870070,16570,16570,16570,16570,16
20241230,144400,422604950,16570,16570,16570,16570,0
20241230,144300,422604950,16570,16570,16570,16570,17
20241230,144200,422323260,16570,16570,16570,16570,0
20241230,144100,422323260,16570,16570,16570,16570,16
20241230,144000,422058140,16570,16570,16570,16570,0
20241230,143900,422058140,16570,16570,16570,16570,0
20241230,143800,422058140,16570,16570,16570,16570,17
20241230,143700,421776450,16580,16580,16580,16580,0
20241230,143600,421776450,16580,16580,16580,16580,12
20241230,143500,421577490,16580,16580,16580,16580,0
20241230,143400,421577490,16580,16580,16580,16580,17
20241230,143300,421295630,16580,16580,16580,16580,0
20241230,143200,421295630,16580,16580,16580,16580,16
20241230,143100,421030350,16600,16600,16600,16600,0
20241230,143000,421030350,16600,16600,16600,16600,47
20241230,142900,420250150,16590,16590,16590,16590,0
20241230,142800,420250150,16590,16590,16590,16590,0
20241230,142700,420250150,16590,16590,16590,16590,16
20241230,142600,419984710,16590,16590,16590,16590,0
20241230,142500,419984710,16590,16590,16590,16590,17
20241230,142400,419702680,16600,16600,16600,16600,0
20241230,142300,419702680,16600,16600,16600,16600,16
20241230,142200,419437080,16600,16600,16600,16600,0
20241230,142100,419437080,16600,16600,16600,16600,17
20241230,142000,419154880,16630,16630,16630,16630,30
20241230,141900,418655980,16620,16590,16620,16590,46
20241230,141800,417891940,16590,16590,16590,16590,0
20241230,141700,417891940,16590,16590,16590,16590,0
20241230,141600,417891940,16590,16590,16590,16590,17
20241230,141500,417609910,16590,16590,16590,16590,0
20241230,141400,417609910,16590,16590,16590,16590,16
20241230,141300,417344470,16610,16610,16610,16610,20
20241230,141200,417012270,16600,16600,16600,16600,30
20241230,141100,416514270,16610,16610,16610,16610,0
20241230,141000,416514270,16610,16620,16620,16610,23
20241230,140900,416132160,16620,16620,16620,16620,0
20241230,140800,416132160,16620,16620,16620,16620,17
20241230,140700,415849620,16630,16630,16630,16630,0
20241230,140600,415849620,16630,16630,16630,16630,0
20241230,140500,415849620,16630,16630,16630,16630,1
20241230,140400,415832990,16630,16630,16630,16630,0
20241230,140300,415832990,16630,16630,16630,16630,67
20241230,140200,414718780,16640,16640,16640,16640,0
20241230,140100,414718780,16640,16650,16650,16640,53
20241230,140000,413836850,16650,16670,16690,16650,1581
20241230,135900,387510570,16680,16640,16680,16640,467
20241230,135800,379731910,16630,16600,16630,16590,100
20241230,135700,378069760,16600,16590,16600,16590,26
20241230,135600,377638390,16580,16570,16580,16570,58
20241230,135500,376676770,16570,16570,16570,16570,2
20241230,135400,376643630,16570,16570,16590,16570,30
20241230,135300,376146290,16570,16560,16570,16560,183
20241230,135200,373114370,16550,16550,16550,16550,20
20241230,135100,372783370,16550,16550,16550,16550,1
20241230,135000,372766820,16560,16560,16560,16560,16
20241230,134900,372501860,16560,16560,16560,16560,0
20241230,134800,372501860,16560,16560,16560,16560,20
20241230,134700,372170660,16560,16560,16560,16560,165
20241230,134600,369438260,16550,16550,16550,16550,20
20241230,134500,369107260,16550,16550,16550,16550,1
20241230,134400,369090710,16550,16550,16550,16550,83
20241230,134300,367717060,16550,16550,16550,16550,18
20241230,134200,367419160,16550,16550,16550,16550,2
20241230,134100,367386060,16550,16550,16550,16550,16
20241230,134000,367121260,16560,16550,16560,16550,234
20241230,133900,363246240,16550,16550,16550,16550,18
20241230,133800,362948340,16550,16550,16550,16550,12
20241230,133700,362749740,16550,16550,16550,16550,17
20241230,133600,362468390,16550,16550,16550,16550,2
20241230,133500,362435290,16560,16570,16570,16560,10
20241230,133400,362269610,16570,16590,16590,16570,154
20241230,133300,359715660,16600,16600,16600,16600,0
20241230,133200,359715660,16600,16620,16620,16600,139
20241230,133100,357407350,16630,16630,16630,16630,0
20241230,133000,357407350,16630,16650,16670,16630,1835
20241230,132900,326872280,16640,16640,16640,16640,124
20241230,132800,324808920,16600,16580,16600,16580,267
20241230,132700,320378290,16570,16560,16570,16560,3
20241230,132600,320328590,16550,16550,16550,16550,18
20241230,132500,320030690,16550,16550,16550,16550,0
20241230,132400,320030690,16550,16550,16550,16540,69
20241230,132300,318888900,16540,16540,16540,16540,3
20241230,132200,318839280,16530,16540,16540,16530,2
20241230,132100,318806210,16530,16540,16540,16530,18
20241230,132000,318508660,16530,16540,16540,16530,36
20241230,131900,317913570,16530,16530,16530,16530,16
20241230,131800,317649090,16540,16510,16540,16500,774
20241230,131700,304862780,16510,16530,16530,16510,285
20241230,131600,300154370,16530,16530,16530,16530,2
20241230,131500,300121310,16530,16540,16540,16530,8
20241230,131400,299989000,16540,16540,16540,16540,23
20241230,131300,299608580,16540,16540,16540,16540,142
20241230,131200,297259900,16540,16540,16540,16540,2
20241230,131100,297226820,16540,16530,16540,16530,167
20241230,131000,294464650,16530,16530,16530,16530,27
20241230,130900,294018340,16530,16530,16530,16530,3
20241230,130800,293968750,16530,16530,16530,16520,32
20241230,130700,293439810,16530,16530,16530,16530,23
20241230,130600,293059620,16530,16530,16530,16530,18
20241230,130500,292762080,16530,16530,16530,16530,1
20241230,130400,292745550,16530,16550,16550,16530,52
20241230,130300,291885190,16560,16560,16560,16560,0
20241230,130200,291885190,16560,16570,16570,16560,165
20241230,130100,289152290,16600,16600,16600,16600,0
20241230,130000,289152290,16600,16560,16630,16560,2143
20241230,125900,253579510,16560,16560,16580,16560,260
20241230,125800,249269900,16550,16540,16550,16540,135
20241230,125700,247035670,16540,16550,16550,16540,144
20241230,125600,244653210,16540,16540,16540,16540,17
20241230,125500,244372030,16540,16540,16540,16540,80
20241230,125400,243048830,16540,16540,16540,16540,1
20241230,125300,243032290,16540,16540,16540,16540,18
20241230,125200,242734570,16540,16540,16540,16540,74
20241230,125100,241510610,16540,16530,16540,16530,45
20241230,125000,240766480,16530,16530,16530,16530,1
20241230,124900,240749950,16530,16530,16530,16530,2
20241230,124800,240716890,16530,16530,16530,16530,18
20241230,124700,240419350,16530,16530,16530,16530,2
20241230,124600,240386290,16530,16530,16530,16530,18
20241230,124500,240088750,16530,16530,16530,16530,1
20241230,124400,240072220,16530,16530,16530,16530,18
20241230,124300,239774680,16530,16530,16530,16530,2
20241230,124200,239741620,16530,16530,16530,16530,18
20241230,124100,239444080,16530,16530,16530,16530,1
20241230,124000,239427550,16530,16530,16530,16530,18
20241230,123900,239130010,16530,16530,16530,16530,4
20241230,123800,239063890,16530,16530,16530,16530,5
20241230,123700,238981240,16530,16530,16530,16530,17
20241230,123600,238700230,16530,16530,16530,16530,1
20241230,123500,238683700,16530,16530,16530,16530,20
20241230,123400,238353100,16530,16530,16530,16530,1
20241230,123300,238336570,16530,16530,16530,16530,17
20241230,123200,238055560,16530,16530,16530,16530,2
20241230,123100,238022500,16530,16530,16530,16530,19
20241230,123000,237708430,16530,16530,16530,16530,1
20241230,122900,237691900,16530,16540,16540,16530,26
20241230,122800,237261870,16540,16540,16540,16540,2
20241230,122700,237228790,16540,16540,16540,16540,2
20241230,122600,237195710,16540,16540,16540,16540,18
20241230,122500,236897990,16540,16540,16540,16540,2
20241230,122400,236864910,16540,16540,16540,16540,18
20241230,122300,236567190,16540,16540,16540,16540,1
20241230,122200,236550650,16540,16540,16540,16540,20
20241230,122100,236219850,16540,16540,16540,16540,1
20241230,122000,236203310,16540,16540,16540,16540,53
20241230,121900,235326690,16540,16540,16540,16540,2
20241230,121800,235293610,16540,16540,16540,16540,18
20241230,121700,234995890,16540,16540,16540,16540,3
20241230,121600,234946270,16530,16540,16540,16530,102
20241230,121500,233259470,16540,16540,16540,16540,17
20241230,121400,232978290,16550,16550,16550,16550,0
20241230,121300,232978290,16550,16540,16550,16540,19
20241230,121200,232664020,16540,16540,16540,16540,3
20241230,121100,232614400,16540,16540,16540,16540,17
20241230,121000,232333220,16540,16540,16540,16540,9
20241230,120900,232184360,16540,16550,16550,16540,20
20241230,120800,231853530,16530,16550,16550,16530,371
20241230,120700,225716760,16540,16550,16550,16540,4
20241230,120600,225650570,16550,16540,16550,16540,89
20241230,120500,224177630,16540,16540,16540,16540,2
20241230,120400,224144550,16540,16540,16540,16540,90
20241230,120300,222655950,16540,16540,16540,16540,2
20241230,120200,222622870,16540,16540,16540,16540,92
20241230,120100,221101190,16540,16540,16540,16540,91
20241230,120000,219596050,16530,16550,16550,16530,315
20241230,115900,214387460,16550,16550,16550,16550,1
20241230,115800,214370910,16550,16550,16550,16550,20
20241230,115700,214039910,16550,16550,16550,16550,2
20241230,115600,214006810,16550,16550,16550,16550,17
20241230,115500,213725460,16550,16550,16550,16550,3
20241230,115400,213675810,16550,16550,16550,16550,1
20241230,115300,213659260,16550,16550,16560,16550,23
20241230,115200,213278570,16550,16550,16550,16550,0
20241230,115100,213278570,16550,16550,16550,16550,16
20241230,115000,213013770,16550,16560,16560,16550,100
20241230,114900,211358720,16550,16560,16560,16550,22
20241230,114800,210994570,16560,16560,16560,16560,0
20241230,114700,210994570,16560,16550,16560,16550,19
20241230,114600,210680090,16550,16550,16550,16550,1
20241230,114500,210663540,16550,16550,16550,16550,19
20241230,114400,210349090,16560,16560,16560,16560,0
20241230,114300,210349090,16560,16560,16560,16560,2
20241230,114200,210315970,16550,16560,16560,16550,20
20241230,114100,209984930,16570,16570,16570,16570,10
20241230,114000,209819230,16550,16550,16550,16550,28
20241230,113900,209355830,16560,16550,16560,16550,362
20241230,113800,203364660,16550,16550,16550,16550,161
20241230,113700,200700110,16550,16550,16550,16550,2
20241230,113600,200667010,16550,16550,16550,16550,1
20241230,113500,200650460,16550,16550,16550,16550,2
20241230,113400,200617360,16550,16550,16550,16550,1
20241230,113300,200600810,16550,16550,16550,16550,2
20241230,113200,200567710,16550,16550,16550,16550,2
20241230,113100,200534610,16550,16550,16550,16550,1
20241230,113000,200518060,16550,16550,16550,16550,1
20241230,112900,200501510,16550,16550,16550,16550,1
20241230,112800,200484960,16560,16560,16560,16560,2
20241230,112700,200451840,16560,16560,16560,16560,2
20241230,112600,200418720,16560,16550,16560,16550,19
20241230,112500,200104090,16550,16550,16550,16550,3
20241230,112400,200054440,16550,16550,16550,16550,1
20241230,112300,200037890,16550,16550,16550,16550,1
20241230,112200,200021340,16550,16550,16550,16550,3
20241230,112100,199971690,16550,16550,16550,16550,1
20241230,112000,199955140,16550,16550,16550,16550,1
20241230,111900,199938590,16550,16550,16550,16550,1
20241230,111800,199922040,16550,16550,16550,16550,3
20241230,111700,199872390,16550,16550,16550,16550,1
20241230,111600,199855840,16560,16560,16560,16550,3
20241230,111500,199806170,16550,16550,16550,16550,2
20241230,111400,199773070,16550,16550,16550,16550,2
20241230,111300,199739970,16550,16550,16550,16550,1
20241230,111200,199723420,16550,16550,16550,16550,1
20241230,111100,199706870,16550,16550,16550,16550,2
20241230,111000,199673770,16550,16550,16550,16550,2
20241230,110900,199640670,16560,16560,16560,16560,1
20241230,110800,199624110,16560,16560,16560,16560,2
20241230,110700,199590990,16560,16560,16560,16560,1
20241230,110600,199574430,16540,16540,16540,16540,150
20241230,110500,197093430,16530,16560,16560,16530,309
20241230,110400,191982100,16560,16560,16560,16560,1
20241230,110300,191965540,16570,16580,16580,16570,130
20241230,110200,189811250,16580,16610,16610,16580,176
20241230,110100,186890040,16610,16610,16610,16610,1
20241230,110000,186873430,16610,16660,16670,16610,2263
20241230,105900,149221600,16650,16600,16650,16600,410
20241230,105800,142399240,16600,16600,16600,16600,16
20241230,105700,142133640,16580,16570,16580,16570,37
20241230,105600,141520190,16570,16570,16570,16570,1
20241230,105500,141503620,16570,16570,16570,16570,3
20241230,105400,141453910,16570,16560,16570,16560,131
20241230,105300,139283250,16560,16560,16560,16560,1
20241230,105200,139266690,16570,16570,16570,16560,34
20241230,105100,138703330,16570,16580,16580,16570,60
20241230,105000,137708560,16580,16580,16580,16580,1
20241230,104900,137691980,16580,16600,16600,16580,91
20241230,104800,136182220,16600,16600,16600,16600,2
20241230,104700,136149020,16600,16600,16600,16600,2
20241230,104600,136115820,16600,16600,16600,16600,1
20241230,104500,136099220,16600,16600,16600,16600,1
20241230,104400,136082620,16600,16600,16600,16600,2
20241230,104300,136049420,16600,16600,16600,16600,2
20241230,104200,136016220,16600,16600,16600,16600,1
20241230,104100,135999620,16600,16610,16610,16600,16
20241230,104000,135733970,16610,16610,16610,16610,50
20241230,103900,134903470,16610,16610,16610,16610,2
20241230,103800,134870250,16620,16620,16620,16620,2
20241230,103700,134837010,16620,16620,16620,16620,1
20241230,103600,134820390,16620,16620,16620,16620,1
20241230,103500,134803770,16620,16620,16620,16620,3
20241230,103400,134753910,16620,16620,16620,16620,1
20241230,103300,134737290,16620,16620,16620,16620,1
20241230,103200,134720670,16620,16620,16620,16620,1
20241230,103100,134704050,16630,16630,16630,16630,6
20241230,103000,134604270,16630,16660,16660,16630,1528
20241230,102900,109193380,16660,16650,16660,16650,16
20241230,102800,108926860,16610,16590,16610,16590,42
20241230,102700,108229400,16580,16570,16580,16570,42
20241230,102600,107533050,16570,16570,16570,16570,1
20241230,102500,107516480,16570,16570,16570,16570,1
20241230,102400,107499910,16580,16580,16580,16580,1
20241230,102300,107483330,16580,16580,16580,16580,1
20241230,102200,107466750,16580,16580,16580,16580,2
20241230,102100,107433590,16580,16580,16580,16580,2
20241230,102000,107400430,16580,16580,16580,16580,2
20241230,101900,107367270,16580,16580,16580,16580,1
20241230,101800,107350690,16580,16580,16580,16580,2
20241230,101700,107317530,16580,16580,16580,16580,1
20241230,101600,107300950,16580,16580,16580,16580,2
20241230,101500,107267790,16580,16580,16580,16580,1
20241230,101400,107251210,16580,16580,16580,16580,2
20241230,101300,107218050,16580,16580,16580,16580,1
20241230,101200,107201470,16580,16580,16580,16580,2
20241230,101100,107168310,16580,16580,16580,16580,2
20241230,101000,107135150,16580,16580,16580,16580,9
20241230,100900,106985930,16580,16580,16580,16580,1
20241230,100800,106969350,16580,16580,16580,16580,3
20241230,100700,106919610,16580,16580,16580,16580,1
20241230,100600,106903030,16590,16590,16590,16590,1
20241230,100500,106886440,16580,16580,16580,16580,0
20241230,100400,106886440,16580,16570,16580,16570,521
20241230,100300,98248430,16580,16570,16580,16570,148
20241230,100200,95796060,16560,16620,16620,16560,427
20241230,100100,88713110,16620,16620,16620,16620,2
20241230,100000,88679870,16620,16660,16660,16620,1704
20241230,095900,60341660,16660,16650,16660,16650,6
20241230,095800,60241710,16660,16660,16660,16660,20
20241230,095700,59908510,16660,16660,16660,16660,35
20241230,095600,59325410,16650,16620,16650,16620,230
20241230,095500,55496770,16600,16590,16600,16590,103
20241230,095400,53787000,16580,16580,16580,16580,16
20241230,095300,53521720,16570,16570,16570,16570,1
20241230,095200,53505150,16570,16580,16580,16570,35
20241230,095100,52924860,16600,16600,16600,16600,0
20241230,095000,52924860,16600,16600,16600,16600,1
20241230,094900,52908260,16610,16610,16610,16610,0
20241230,094800,52908260,16610,16610,16610,16610,0
20241230,094700,52908260,16610,16610,16610,16610,90
20241230,094600,51413360,16650,16620,16650,16620,131
20241230,094500,49232600,16610,16610,16610,16610,0
20241230,094400,49232600,16610,16600,16610,16600,112
20241230,094300,47372300,16600,16590,16600,16590,3
20241230,094200,47322510,16580,16580,16580,16580,1
20241230,094100,47305930,16590,16580,16590,16580,3
20241230,094000,47256180,16580,16580,16580,16580,1
20241230,093900,47239600,16590,16590,16590,16590,4
20241230,093800,47173240,16580,16590,16590,16580,2
20241230,093700,47140070,16580,16580,16580,16580,3
20241230,093600,47090330,16590,16590,16590,16590,0
20241230,093500,47090330,16590,16590,16590,16590,84
20241230,093400,45696770,16590,16590,16590,16590,2
20241230,093300,45663590,16590,16590,16590,16590,3
20241230,093200,45613820,16590,16590,16590,16590,0
20241230,093100,45613820,16590,16590,16590,16590,2
20241230,093000,45580640,16600,16630,16650,16600,1908
20241230,092900,13870160,16640,16560,16640,16560,200
20241230,092800,10548420,16540,16530,16540,16530,37
20241230,092700,9936800,16530,16530,16530,16530,2
20241230,092600,9903740,16530,16530,16530,16530,1
20241230,092500,9887210,16540,16540,16540,16540,1
20241230,092400,9870670,16540,16530,16540,16530,111
20241230,092300,8035740,16530,16530,16530,16530,21
20241230,092200,7688610,16530,16530,16530,16530,2
20241230,092100,7655550,16540,16550,16550,16540,256
20241230,092000,3419230,16550,16560,16560,16550,50
20241230,091900,2591250,16560,16560,16560,16560,1
20241230,091800,2574690,16560,16550,16560,16550,4
20241230,091700,2508470,16550,16550,16550,16550,1
20241230,091600,2491920,16560,16570,16570,16560,6
20241230,091500,2392520,16570,16570,16570,16570,13
20241230,091400,2177110,16570,16530,16570,16530,14
20241230,091300,1945360,16530,16530,16530,16530,6
20241230,091200,1846180,16530,16530,16530,16530,0
20241230,091100,1846180,16530,16530,16530,16530,8
20241230,091000,1713940,16550,16550,16550,16550,0
20241230,090900,1713940,16550,16550,16550,16550,0
20241230,090800,1713940,16550,16550,16550,16550,17
20241230,090700,1432590,16610,16500,16610,16500,24
20241230,090600,1036150,16490,16490,16490,16490,1
20241230,090500,1019660,16450,16450,16450,16450,0
20241230,090400,1019660,16450,16450,16450,16450,0
20241230,090300,1019660,16450,16450,16450,16450,5
20241230,090200,937410,16430,16430,16430,16430,2
20241230,090100,904550,16440,16430,16440,16430,36
20241230,090000,312770,16420,16630,16630,16410,19