KissMeData/000430/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,183100,167024240,3890,3890,3890,3890,1770
20241230,183000,167024240,3890,3890,3890,3890,0
20241230,182900,167024240,3890,3890,3890,3890,0
20241230,182800,167024240,3890,3890,3890,3890,0
20241230,182700,167024240,3890,3890,3890,3890,0
20241230,182600,167024240,3890,3890,3890,3890,0
20241230,182500,167024240,3890,3890,3890,3890,0
20241230,182400,167024240,3890,3890,3890,3890,0
20241230,182300,167024240,3890,3890,3890,3890,0
20241230,182200,167024240,3890,3890,3890,3890,0
20241230,182100,167024240,3890,3890,3890,3890,0
20241230,182000,167024240,3890,3890,3890,3890,0
20241230,181900,167024240,3890,3890,3890,3890,0
20241230,181800,167024240,3890,3890,3890,3890,0
20241230,181700,167024240,3890,3890,3890,3890,0
20241230,181600,167024240,3890,3890,3890,3890,0
20241230,181500,167024240,3890,3890,3890,3890,0
20241230,181400,167024240,3890,3890,3890,3890,0
20241230,181300,167024240,3890,3890,3890,3890,0
20241230,181200,167024240,3890,3890,3890,3890,0
20241230,181100,167024240,3890,3890,3890,3890,0
20241230,181000,167024240,3890,3890,3890,3890,0
20241230,180900,167024240,3890,3890,3890,3890,0
20241230,180800,167024240,3890,3890,3890,3890,0
20241230,180700,167024240,3890,3890,3890,3890,0
20241230,180600,167024240,3890,3890,3890,3890,0
20241230,180500,167024240,3890,3890,3890,3890,0
20241230,180400,167024240,3890,3890,3890,3890,0
20241230,180300,167024240,3890,3890,3890,3890,0
20241230,180200,167024240,3890,3890,3890,3890,0
20241230,180100,167024240,3890,3890,3890,3890,1770
20241230,180000,167024240,3890,3890,3890,3890,0
20241230,175900,167024240,3890,3890,3890,3890,0
20241230,175800,167024240,3890,3890,3890,3890,0
20241230,175700,167024240,3890,3890,3890,3890,0
20241230,175600,167024240,3890,3890,3890,3890,0
20241230,175500,167024240,3890,3890,3890,3890,0
20241230,175400,167024240,3890,3890,3890,3890,0
20241230,175300,167024240,3890,3890,3890,3890,0
20241230,175200,167024240,3890,3890,3890,3890,0
20241230,175100,167024240,3890,3890,3890,3890,0
20241230,175000,167024240,3890,3890,3890,3890,0
20241230,174900,167024240,3890,3890,3890,3890,0
20241230,174800,167024240,3890,3890,3890,3890,0
20241230,174700,167024240,3890,3890,3890,3890,0
20241230,174600,167024240,3890,3890,3890,3890,0
20241230,174500,167024240,3890,3890,3890,3890,0
20241230,174400,167024240,3890,3890,3890,3890,0
20241230,174300,167024240,3890,3890,3890,3890,0
20241230,174200,167024240,3890,3890,3890,3890,0
20241230,174100,167024240,3890,3890,3890,3890,0
20241230,174000,167024240,3890,3890,3890,3890,0
20241230,173900,167024240,3890,3890,3890,3890,0
20241230,173800,167024240,3890,3890,3890,3890,0
20241230,173700,167024240,3890,3890,3890,3890,0
20241230,173600,167024240,3890,3890,3890,3890,0
20241230,173500,167024240,3890,3890,3890,3890,0
20241230,173400,167024240,3890,3890,3890,3890,0
20241230,173300,167024240,3890,3890,3890,3890,0
20241230,173200,167024240,3890,3890,3890,3890,0
20241230,173100,167024240,3890,3890,3890,3890,1770
20241230,173000,167024240,3890,3890,3890,3890,0
20241230,172900,167024240,3890,3890,3890,3890,0
20241230,172800,167024240,3890,3890,3890,3890,0
20241230,172700,167024240,3890,3890,3890,3890,0
20241230,172600,167024240,3890,3890,3890,3890,0
20241230,172500,167024240,3890,3890,3890,3890,0
20241230,172400,167024240,3890,3890,3890,3890,0
20241230,172300,167024240,3890,3890,3890,3890,0
20241230,172200,167024240,3890,3890,3890,3890,0
20241230,172100,167024240,3890,3890,3890,3890,0
20241230,172000,167024240,3890,3890,3890,3890,0
20241230,171900,167024240,3890,3890,3890,3890,0
20241230,171800,167024240,3890,3890,3890,3890,0
20241230,171700,167024240,3890,3890,3890,3890,0
20241230,171600,167024240,3890,3890,3890,3890,0
20241230,171500,167024240,3890,3890,3890,3890,0
20241230,171400,167024240,3890,3890,3890,3890,0
20241230,171300,167024240,3890,3890,3890,3890,0
20241230,171200,167024240,3890,3890,3890,3890,0
20241230,171100,167024240,3890,3890,3890,3890,0
20241230,171000,167024240,3890,3890,3890,3890,0
20241230,170900,167024240,3890,3890,3890,3890,0
20241230,170800,167024240,3890,3890,3890,3890,0
20241230,170700,167024240,3890,3890,3890,3890,0
20241230,170600,167024240,3890,3890,3890,3890,0
20241230,170500,167024240,3890,3890,3890,3890,0
20241230,170400,167024240,3890,3890,3890,3890,0
20241230,170300,167024240,3890,3890,3890,3890,0
20241230,170200,167024240,3890,3890,3890,3890,0
20241230,170100,167024240,3890,3890,3890,3890,1770
20241230,170000,167024240,3890,3890,3890,3890,0
20241230,165900,167024240,3890,3890,3890,3890,0
20241230,165800,167024240,3890,3890,3890,3890,0
20241230,165700,167024240,3890,3890,3890,3890,0
20241230,165600,167024240,3890,3890,3890,3890,0
20241230,165500,167024240,3890,3890,3890,3890,0
20241230,165400,167024240,3890,3890,3890,3890,0
20241230,165300,167024240,3890,3890,3890,3890,0
20241230,165200,167024240,3890,3890,3890,3890,0
20241230,165100,167024240,3890,3890,3890,3890,0
20241230,165000,167024240,3890,3890,3890,3890,0
20241230,164900,167024240,3890,3890,3890,3890,0
20241230,164800,167024240,3890,3890,3890,3890,0
20241230,164700,167024240,3890,3890,3890,3890,0
20241230,164600,167024240,3890,3890,3890,3890,0
20241230,164500,167024240,3890,3890,3890,3890,0
20241230,164400,167024240,3890,3890,3890,3890,0
20241230,164300,167024240,3890,3890,3890,3890,0
20241230,164200,167024240,3890,3890,3890,3890,0
20241230,164100,167024240,3890,3890,3890,3890,0
20241230,164000,167024240,3890,3890,3890,3890,0
20241230,163900,167024240,3890,3890,3890,3890,0
20241230,163800,167024240,3890,3890,3890,3890,0
20241230,163700,167024240,3890,3890,3890,3890,0
20241230,163600,167024240,3890,3890,3890,3890,0
20241230,163500,167024240,3890,3890,3890,3890,0
20241230,163400,167024240,3890,3890,3890,3890,0
20241230,163300,167024240,3890,3890,3890,3890,0
20241230,163200,167024240,3890,3890,3890,3890,0
20241230,163100,167024240,3890,3890,3890,3890,1770
20241230,163000,167024240,3890,3890,3890,3890,0
20241230,162900,167024240,3890,3890,3890,3890,0
20241230,162800,167024240,3890,3890,3890,3890,0
20241230,162700,167024240,3890,3890,3890,3890,0
20241230,162600,167024240,3890,3890,3890,3890,0
20241230,162500,167024240,3890,3890,3890,3890,0
20241230,162400,167024240,3890,3890,3890,3890,0
20241230,162300,167024240,3890,3890,3890,3890,0
20241230,162200,167024240,3890,3890,3890,3890,0
20241230,162100,167024240,3890,3890,3890,3890,0
20241230,162000,167024240,3890,3890,3890,3890,0
20241230,161900,167024240,3890,3890,3890,3890,0
20241230,161800,167024240,3890,3890,3890,3890,0
20241230,161700,167024240,3890,3890,3890,3890,0
20241230,161600,167024240,3890,3890,3890,3890,0
20241230,161500,167024240,3890,3890,3890,3890,0
20241230,161400,167024240,3890,3890,3890,3890,0
20241230,161300,167024240,3890,3890,3890,3890,0
20241230,161200,167024240,3890,3890,3890,3890,0
20241230,161100,167024240,3890,3890,3890,3890,0
20241230,161000,167024240,3890,3890,3890,3890,0
20241230,160900,167024240,3890,3890,3890,3890,0
20241230,160800,167024240,3890,3890,3890,3890,0
20241230,160700,167024240,3890,3890,3890,3890,0
20241230,160600,167024240,3890,3890,3890,3890,0
20241230,160500,167024240,3890,3890,3890,3890,0
20241230,160400,167024240,3890,3890,3890,3890,0
20241230,160300,167024240,3890,3890,3890,3890,0
20241230,160200,167024240,3890,3890,3890,3890,0
20241230,160100,167024240,3890,3890,3890,3890,1770
20241230,160000,167024240,3890,3890,3890,3890,0
20241230,155900,167024240,3890,3890,3890,3890,0
20241230,155800,167024240,3890,3890,3890,3890,0
20241230,155700,167024240,3890,3890,3890,3890,0
20241230,155600,167024240,3890,3890,3890,3890,0
20241230,155500,167024240,3890,3890,3890,3890,0
20241230,155400,167024240,3890,3890,3890,3890,0
20241230,155300,167024240,3890,3890,3890,3890,0
20241230,155200,167024240,3890,3890,3890,3890,0
20241230,155100,167024240,3890,3890,3890,3890,0
20241230,155000,167024240,3890,3890,3890,3890,0
20241230,154900,167024240,3890,3890,3890,3890,0
20241230,154800,167024240,3890,3890,3890,3890,0
20241230,154700,167024240,3890,3890,3890,3890,0
20241230,154600,167024240,3890,3890,3890,3890,0
20241230,154500,167024240,3890,3890,3890,3890,0
20241230,154400,167024240,3890,3890,3890,3890,0
20241230,154300,167024240,3890,3890,3890,3890,0
20241230,154200,167024240,3890,3890,3890,3890,0
20241230,154100,167024240,3890,3890,3890,3890,0
20241230,154000,167024240,3890,3890,3890,3890,0
20241230,153900,167024240,3890,3890,3890,3890,0
20241230,153800,167024240,3890,3890,3890,3890,0
20241230,153700,167024240,3890,3890,3890,3890,0
20241230,153600,167024240,3890,3890,3890,3890,0
20241230,153500,167024240,3890,3890,3890,3890,0
20241230,153400,167024240,3890,3890,3890,3890,0
20241230,153300,167024240,3890,3890,3890,3890,0
20241230,153200,167024240,3890,3890,3890,3890,0
20241230,153100,167024240,3890,3890,3890,3890,1770
20241230,153000,167024240,3890,3890,3890,3890,1770
20241230,152900,160138940,3890,3890,3890,3890,0
20241230,152800,160138940,3890,3890,3890,3890,0
20241230,152700,160138940,3890,3890,3890,3890,0
20241230,152600,160138940,3890,3890,3890,3890,0
20241230,152500,160138940,3890,3890,3890,3890,0
20241230,152400,160138940,3890,3890,3890,3890,0
20241230,152300,160138940,3890,3890,3890,3890,0
20241230,152200,160138940,3890,3890,3890,3890,0
20241230,152100,160138940,3890,3890,3890,3890,0
20241230,152000,160138940,3890,3890,3890,3890,0
20241230,151900,160138940,3890,3890,3890,3865,61
20241230,151800,159902675,3865,3865,3865,3865,30
20241230,151700,159786725,3890,3890,3890,3890,0
20241230,151600,159786725,3890,3890,3890,3890,0
20241230,151500,159786725,3890,3890,3890,3890,0
20241230,151400,159786725,3890,3890,3890,3890,10
20241230,151300,159747825,3865,3865,3865,3865,367
20241230,151200,158329370,3890,3890,3890,3890,0
20241230,151100,158329370,3890,3890,3890,3890,0
20241230,151000,158329370,3890,3890,3890,3890,0
20241230,150900,158329370,3890,3890,3890,3890,0
20241230,150800,158329370,3890,3890,3890,3890,0
20241230,150700,158329370,3890,3890,3890,3890,0
20241230,150600,158329370,3890,3890,3890,3890,0
20241230,150500,158329370,3890,3890,3890,3890,0
20241230,150400,158329370,3890,3885,3890,3885,30
20241230,150300,158212815,3865,3865,3865,3865,0
20241230,150200,158212815,3865,3865,3865,3865,0
20241230,150100,158212815,3865,3870,3870,3865,491
20241230,150000,156313885,3890,3890,3890,3890,0
20241230,145900,156313885,3890,3890,3890,3890,0
20241230,145800,156313885,3890,3890,3890,3890,0
20241230,145700,156313885,3890,3890,3890,3890,0
20241230,145600,156313885,3890,3890,3890,3890,0
20241230,145500,156313885,3890,3890,3890,3890,0
20241230,145400,156313885,3890,3890,3890,3890,0
20241230,145300,156313885,3890,3890,3890,3890,0
20241230,145200,156313885,3890,3890,3890,3890,0
20241230,145100,156313885,3890,3890,3890,3890,0
20241230,145000,156313885,3890,3890,3890,3890,0
20241230,144900,156313885,3890,3890,3890,3890,0
20241230,144800,156313885,3890,3890,3890,3890,0
20241230,144700,156313885,3890,3890,3890,3890,0
20241230,144600,156313885,3890,3870,3890,3870,5264
20241230,144500,135942185,3870,3870,3870,3870,4222
20241230,144400,119603045,3865,3865,3865,3865,0
20241230,144300,119603045,3865,3865,3865,3865,0
20241230,144200,119603045,3865,3865,3865,3865,0
20241230,144100,119603045,3865,3865,3865,3865,0
20241230,144000,119603045,3865,3865,3865,3865,0
20241230,143900,119603045,3865,3870,3870,3865,173
20241230,143800,118933680,3870,3870,3870,3870,0
20241230,143700,118933680,3870,3870,3870,3870,0
20241230,143600,118933680,3870,3870,3870,3870,0
20241230,143500,118933680,3870,3870,3870,3870,0
20241230,143400,118933680,3870,3870,3870,3870,0
20241230,143300,118933680,3870,3870,3870,3870,0
20241230,143200,118933680,3870,3870,3870,3870,0
20241230,143100,118933680,3870,3870,3870,3870,0
20241230,143000,118933680,3870,3885,3885,3870,432
20241230,142900,117258740,3885,3885,3885,3885,0
20241230,142800,117258740,3885,3885,3885,3885,0
20241230,142700,117258740,3885,3885,3885,3885,0
20241230,142600,117258740,3885,3885,3885,3885,0
20241230,142500,117258740,3885,3885,3885,3885,0
20241230,142400,117258740,3885,3885,3885,3885,0
20241230,142300,117258740,3885,3885,3885,3885,0
20241230,142200,117258740,3885,3885,3885,3885,0
20241230,142100,117258740,3885,3885,3885,3885,0
20241230,142000,117258740,3885,3885,3885,3885,0
20241230,141900,117258740,3885,3885,3885,3885,0
20241230,141800,117258740,3885,3885,3885,3885,0
20241230,141700,117258740,3885,3885,3885,3885,10
20241230,141600,117219890,3885,3885,3885,3885,0
20241230,141500,117219890,3885,3885,3885,3885,0
20241230,141400,117219890,3885,3885,3885,3885,0
20241230,141300,117219890,3885,3885,3885,3885,0
20241230,141200,117219890,3885,3885,3885,3885,108
20241230,141100,116800310,3890,3890,3890,3890,80
20241230,141000,116489110,3890,3890,3890,3890,0
20241230,140900,116489110,3890,3890,3890,3890,0
20241230,140800,116489110,3890,3890,3890,3890,0
20241230,140700,116489110,3890,3890,3890,3890,0
20241230,140600,116489110,3890,3890,3890,3890,0
20241230,140500,116489110,3890,3890,3890,3890,0
20241230,140400,116489110,3890,3890,3890,3890,0
20241230,140300,116489110,3890,3890,3890,3890,0
20241230,140200,116489110,3890,3890,3890,3890,0
20241230,140100,116489110,3890,3890,3890,3890,0
20241230,140000,116489110,3890,3890,3890,3890,0
20241230,135900,116489110,3890,3890,3890,3890,206
20241230,135800,115687770,3900,3900,3900,3900,0
20241230,135700,115687770,3900,3900,3900,3900,0
20241230,135600,115687770,3900,3900,3900,3900,0
20241230,135500,115687770,3900,3900,3900,3900,0
20241230,135400,115687770,3900,3900,3900,3900,0
20241230,135300,115687770,3900,3900,3900,3900,0
20241230,135200,115687770,3900,3900,3900,3900,0
20241230,135100,115687770,3900,3900,3900,3900,1
20241230,135000,115683870,3885,3885,3885,3885,100
20241230,134900,115295370,3885,3885,3885,3885,0
20241230,134800,115295370,3885,3895,3895,3885,1254
20241230,134700,110422105,3900,3900,3900,3900,0
20241230,134600,110422105,3900,3900,3900,3900,0
20241230,134500,110422105,3900,3900,3900,3900,0
20241230,134400,110422105,3900,3900,3900,3900,0
20241230,134300,110422105,3900,3900,3900,3900,0
20241230,134200,110422105,3900,3900,3900,3900,0
20241230,134100,110422105,3900,3900,3900,3900,0
20241230,134000,110422105,3900,3900,3900,3900,982
20241230,133900,106592305,3900,3900,3900,3900,76
20241230,133800,106295905,3900,3900,3900,3900,0
20241230,133700,106295905,3900,3900,3900,3900,352
20241230,133600,104923105,3890,3890,3890,3890,0
20241230,133500,104923105,3890,3890,3890,3890,0
20241230,133400,104923105,3890,3890,3890,3890,0
20241230,133300,104923105,3890,3890,3890,3890,0
20241230,133200,104923105,3890,3890,3890,3890,0
20241230,133100,104923105,3890,3890,3890,3890,0
20241230,133000,104923105,3890,3890,3890,3890,0
20241230,132900,104923105,3890,3890,3890,3890,0
20241230,132800,104923105,3890,3890,3890,3890,0
20241230,132700,104923105,3890,3890,3890,3890,0
20241230,132600,104923105,3890,3890,3890,3890,0
20241230,132500,104923105,3890,3890,3890,3890,0
20241230,132400,104923105,3890,3890,3890,3890,0
20241230,132300,104923105,3890,3890,3890,3890,0
20241230,132200,104923105,3890,3890,3890,3890,0
20241230,132100,104923105,3890,3890,3890,3890,0
20241230,132000,104923105,3890,3890,3890,3890,0
20241230,131900,104923105,3890,3890,3890,3890,0
20241230,131800,104923105,3890,3890,3890,3890,300
20241230,131700,103756105,3890,3890,3890,3890,0
20241230,131600,103756105,3890,3895,3895,3890,427
20241230,131500,102094850,3895,3895,3895,3895,0
20241230,131400,102094850,3895,3895,3895,3895,0
20241230,131300,102094850,3895,3895,3895,3895,0
20241230,131200,102094850,3895,3895,3895,3895,0
20241230,131100,102094850,3895,3895,3895,3895,0
20241230,131000,102094850,3895,3895,3895,3895,0
20241230,130900,102094850,3895,3895,3895,3895,0
20241230,130800,102094850,3895,3895,3895,3895,0
20241230,130700,102094850,3895,3895,3895,3895,0
20241230,130600,102094850,3895,3895,3895,3895,0
20241230,130500,102094850,3895,3895,3895,3895,0
20241230,130400,102094850,3895,3895,3895,3895,272
20241230,130300,101035410,3900,3900,3900,3900,12
20241230,130200,100988610,3900,3900,3900,3900,0
20241230,130100,100988610,3900,3900,3900,3900,5
20241230,130000,100969110,3900,3900,3900,3900,487
20241230,125900,99069810,3905,3905,3905,3905,1
20241230,125800,99065905,3905,3905,3905,3905,1
20241230,125700,99062000,3905,3905,3905,3905,1
20241230,125600,99058095,3905,3905,3905,3905,54
20241230,125500,98847225,3905,3905,3905,3905,1
20241230,125400,98843320,3905,3905,3905,3905,1
20241230,125300,98839415,3905,3905,3905,3905,0
20241230,125200,98839415,3905,3905,3905,3905,1
20241230,125100,98835510,3905,3905,3905,3905,3
20241230,125000,98823795,3905,3905,3905,3905,1
20241230,124900,98819890,3905,3905,3905,3905,1
20241230,124800,98815985,3905,3905,3905,3905,1
20241230,124700,98812080,3905,3905,3905,3905,1
20241230,124600,98808175,3905,3905,3905,3905,1
20241230,124500,98804270,3905,3905,3905,3905,1
20241230,124400,98800365,3905,3905,3905,3905,0
20241230,124300,98800365,3905,3905,3905,3905,1
20241230,124200,98796460,3905,3905,3905,3905,1
20241230,124100,98792555,3905,3905,3905,3905,1
20241230,124000,98788650,3905,3905,3905,3905,1
20241230,123900,98784745,3905,3905,3905,3905,1
20241230,123800,98780840,3905,3905,3905,3905,1
20241230,123700,98776935,3905,3905,3905,3905,1
20241230,123600,98773030,3905,3905,3905,3905,3
20241230,123500,98761315,3905,3905,3905,3905,6
20241230,123400,98737885,3905,3905,3905,3905,1
20241230,123300,98733980,3905,3905,3905,3905,1
20241230,123200,98730075,3905,3905,3905,3905,1
20241230,123100,98726170,3900,3905,3905,3900,35
20241230,123000,98589665,3910,3910,3910,3910,1
20241230,122900,98585755,3910,3910,3910,3910,1
20241230,122800,98581845,3895,3895,3895,3895,0
20241230,122700,98581845,3895,3895,3895,3895,0
20241230,122600,98581845,3895,3910,3910,3895,11
20241230,122500,98538970,3895,3895,3895,3895,0
20241230,122400,98538970,3895,3895,3895,3895,0
20241230,122300,98538970,3895,3895,3895,3895,0
20241230,122200,98538970,3895,3910,3910,3895,252
20241230,122100,97556115,3910,3910,3910,3910,0
20241230,122000,97556115,3910,3910,3910,3910,1
20241230,121900,97552205,3910,3915,3915,3910,102
20241230,121800,97153380,3915,3915,3915,3915,0
20241230,121700,97153380,3915,3915,3915,3915,1
20241230,121600,97149465,3910,3910,3910,3910,79
20241230,121500,96840575,3915,3915,3915,3915,1
20241230,121400,96836660,3915,3915,3915,3915,1
20241230,121300,96832745,3915,3915,3915,3915,1
20241230,121200,96828830,3910,3910,3910,3910,0
20241230,121100,96828830,3910,3925,3925,3910,758
20241230,121000,93864335,3925,3935,3935,3920,9177
20241230,120900,57845095,3935,3935,3935,3935,1
20241230,120800,57841160,3940,3940,3940,3940,1
20241230,120700,57837220,3940,3940,3940,3940,1
20241230,120600,57833280,3935,3935,3935,3935,0
20241230,120500,57833280,3935,3935,3935,3935,1
20241230,120400,57829345,3935,3935,3935,3935,1
20241230,120300,57825410,3935,3940,3940,3935,26
20241230,120200,57723095,3940,3940,3940,3940,1
20241230,120100,57719155,3940,3940,3940,3940,0
20241230,120000,57719155,3940,3940,3940,3940,2
20241230,115900,57711275,3940,3940,3940,3940,1
20241230,115800,57707335,3940,3940,3940,3940,1
20241230,115700,57703395,3940,3940,3940,3940,1
20241230,115600,57699455,3940,3940,3940,3940,1
20241230,115500,57695515,3935,3935,3935,3935,121
20241230,115400,57219380,3940,3940,3940,3940,1
20241230,115300,57215440,3935,3935,3935,3935,327
20241230,115200,55928695,3935,3935,3935,3935,0
20241230,115100,55928695,3935,3935,3935,3935,1
20241230,115000,55924760,3935,3935,3935,3935,1
20241230,114900,55920825,3935,3935,3935,3935,1
20241230,114800,55916890,3935,3935,3935,3935,1
20241230,114700,55912955,3935,3935,3935,3935,1
20241230,114600,55909020,3935,3940,3940,3935,148
20241230,114500,55326635,3935,3935,3935,3935,0
20241230,114400,55326635,3935,3940,3940,3935,2
20241230,114300,55318760,3940,3940,3940,3940,0
20241230,114200,55318760,3940,3940,3940,3940,1
20241230,114100,55314820,3935,3935,3935,3935,0
20241230,114000,55314820,3935,3940,3940,3935,2
20241230,113900,55306945,3940,3940,3940,3940,1
20241230,113800,55303005,3940,3940,3940,3940,1
20241230,113700,55299065,3940,3940,3940,3940,2
20241230,113600,55291185,3925,3925,3925,3925,0
20241230,113500,55291185,3925,3925,3925,3925,0
20241230,113400,55291185,3925,3940,3940,3925,104
20241230,113300,54881470,3940,3940,3940,3940,1
20241230,113200,54877530,3940,3940,3940,3940,1
20241230,113100,54873590,3940,3940,3940,3940,101
20241230,113000,54475650,3940,3940,3940,3940,2
20241230,112900,54467770,3935,3935,3935,3935,0
20241230,112800,54467770,3935,3935,3935,3935,1
20241230,112700,54463835,3935,3935,3935,3935,2
20241230,112600,54455965,3935,3935,3935,3935,0
20241230,112500,54455965,3935,3935,3935,3935,1
20241230,112400,54452030,3935,3935,3935,3935,146
20241230,112300,53877520,3935,3945,3945,3935,7
20241230,112200,53849940,3945,3935,3945,3935,13
20241230,112100,53798775,3935,3935,3935,3935,82
20241230,112000,53476105,3940,3940,3940,3940,88
20241230,111900,53129385,3940,3940,3940,3940,1009
20241230,111800,49153925,3950,3925,3950,3920,151
20241230,111700,48559265,3920,3910,3920,3910,500
20241230,111600,46600815,3910,3895,3910,3895,547
20241230,111500,44465145,3895,3895,3895,3895,1
20241230,111400,44461250,3895,3895,3895,3895,2
20241230,111300,44453460,3895,3895,3895,3895,1
20241230,111200,44449565,3895,3895,3895,3895,1
20241230,111100,44445670,3895,3895,3895,3895,1
20241230,111000,44441775,3895,3895,3895,3895,1
20241230,110900,44437880,3895,3895,3895,3895,1
20241230,110800,44433985,3895,3895,3895,3895,0
20241230,110700,44433985,3895,3895,3895,3895,2
20241230,110600,44426195,3890,3890,3890,3890,1
20241230,110500,44422305,3900,3900,3900,3900,242
20241230,110400,43478505,3905,3905,3905,3905,1
20241230,110300,43474600,3905,3905,3905,3905,1
20241230,110200,43470695,3905,3905,3905,3905,1
20241230,110100,43466790,3905,3905,3905,3905,1
20241230,110000,43462885,3905,3905,3905,3905,1
20241230,105900,43458980,3905,3905,3905,3905,0
20241230,105800,43458980,3905,3905,3905,3905,1
20241230,105700,43455075,3905,3905,3905,3905,189
20241230,105600,42717030,3905,3905,3905,3905,1
20241230,105500,42713125,3905,3905,3905,3905,1
20241230,105400,42709220,3905,3905,3905,3905,1
20241230,105300,42705315,3905,3905,3905,3905,5
20241230,105200,42685790,3905,3905,3905,3905,1
20241230,105100,42681885,3905,3905,3905,3905,1
20241230,105000,42677980,3905,3905,3905,3905,0
20241230,104900,42677980,3905,3905,3905,3905,1
20241230,104800,42674075,3905,3905,3905,3905,1
20241230,104700,42670170,3905,3905,3905,3905,1
20241230,104600,42666265,3905,3905,3905,3905,1
20241230,104500,42662360,3905,3905,3905,3905,1
20241230,104400,42658455,3905,3905,3905,3905,1
20241230,104300,42654550,3905,3905,3905,3905,1
20241230,104200,42650645,3905,3905,3905,3905,0
20241230,104100,42650645,3905,3905,3905,3905,1
20241230,104000,42646740,3905,3905,3905,3905,1
20241230,103900,42642835,3905,3905,3905,3905,1
20241230,103800,42638930,3905,3905,3905,3905,30
20241230,103700,42521780,3900,3880,3900,3880,5886
20241230,103600,19641445,3880,3880,3880,3880,1
20241230,103500,19637565,3880,3880,3880,3880,1
20241230,103400,19633685,3880,3880,3880,3880,1
20241230,103300,19629805,3880,3880,3880,3880,0
20241230,103200,19629805,3880,3880,3880,3880,4
20241230,103100,19614285,3880,3880,3880,3880,1
20241230,103000,19610405,3880,3880,3880,3880,1
20241230,102900,19606525,3880,3880,3880,3880,1
20241230,102800,19602645,3880,3880,3880,3880,100
20241230,102700,19214645,3880,3880,3880,3880,1
20241230,102600,19210765,3880,3875,3880,3875,415
20241230,102500,17602635,3880,3880,3880,3880,1
20241230,102400,17598755,3880,3880,3880,3880,0
20241230,102300,17598755,3880,3880,3880,3880,1
20241230,102200,17594875,3880,3880,3880,3880,1
20241230,102100,17590995,3880,3880,3880,3880,83
20241230,102000,17268955,3885,3885,3885,3885,1
20241230,101900,17265070,3885,3885,3885,3885,11
20241230,101800,17222335,3885,3885,3885,3885,2
20241230,101700,17214565,3885,3885,3885,3885,1
20241230,101600,17210680,3885,3885,3885,3885,1
20241230,101500,17206795,3885,3885,3885,3885,0
20241230,101400,17206795,3885,3885,3885,3885,1
20241230,101300,17202910,3885,3885,3885,3885,1
20241230,101200,17199025,3885,3885,3885,3885,1
20241230,101100,17195140,3885,3885,3885,3885,1
20241230,101000,17191255,3885,3885,3885,3885,1
20241230,100900,17187370,3880,3880,3880,3880,0
20241230,100800,17187370,3880,3885,3885,3880,1002
20241230,100700,13299605,3885,3885,3885,3885,0
20241230,100600,13299605,3885,3885,3885,3885,1
20241230,100500,13295720,3885,3885,3885,3885,1
20241230,100400,13291835,3880,3885,3885,3880,103
20241230,100300,12892190,3885,3885,3885,3885,302
20241230,100200,11718920,3885,3885,3885,3885,1
20241230,100100,11715035,3885,3885,3885,3885,1
20241230,100000,11711150,3885,3885,3885,3885,1
20241230,095900,11707265,3885,3885,3885,3885,1
20241230,095800,11703380,3885,3885,3885,3885,0
20241230,095700,11703380,3885,3885,3885,3885,1
20241230,095600,11699495,3885,3885,3885,3885,1
20241230,095500,11695610,3885,3885,3885,3885,1
20241230,095400,11691725,3885,3885,3885,3885,1
20241230,095300,11687840,3885,3885,3885,3885,2
20241230,095200,11680070,3885,3885,3885,3885,1
20241230,095100,11676185,3885,3885,3885,3885,22
20241230,095000,11590715,3885,3885,3885,3885,1
20241230,094900,11586830,3885,3885,3885,3885,0
20241230,094800,11586830,3885,3885,3885,3885,2
20241230,094700,11579060,3890,3890,3890,3890,0
20241230,094600,11579060,3890,3885,3890,3885,83
20241230,094500,11256220,3885,3885,3885,3885,1
20241230,094400,11252335,3885,3885,3885,3885,74
20241230,094300,10964845,3885,3885,3885,3885,111
20241230,094200,10533610,3885,3885,3885,3885,1
20241230,094100,10529725,3885,3885,3885,3885,1
20241230,094000,10525840,3885,3885,3885,3885,1
20241230,093900,10521955,3885,3885,3885,3885,38
20241230,093800,10374325,3880,3885,3885,3880,60
20241230,093700,10141240,3885,3890,3890,3885,122
20241230,093600,9667260,3890,3885,3890,3885,131
20241230,093500,9158320,3885,3885,3885,3885,1
20241230,093400,9154435,3885,3885,3885,3885,1
20241230,093300,9150550,3885,3885,3885,3885,2
20241230,093200,9142780,3885,3885,3885,3885,0
20241230,093100,9142780,3885,3880,3885,3880,16
20241230,093000,9080680,3885,3885,3885,3885,5
20241230,092900,9061255,3880,3880,3885,3880,109
20241230,092800,8638330,3880,3880,3880,3880,1
20241230,092700,8634450,3880,3880,3880,3880,1
20241230,092600,8630570,3880,3880,3880,3880,1
20241230,092500,8626690,3880,3880,3880,3880,1
20241230,092400,8622810,3880,3880,3880,3880,3
20241230,092300,8611170,3880,3880,3880,3880,0
20241230,092200,8611170,3880,3880,3880,3880,1
20241230,092100,8607290,3880,3880,3880,3880,1
20241230,092000,8603410,3880,3880,3880,3880,1
20241230,091900,8599530,3880,3880,3880,3880,2
20241230,091800,8591770,3880,3880,3880,3880,11
20241230,091700,8549090,3880,3880,3880,3880,1
20241230,091600,8545210,3880,3880,3880,3880,1
20241230,091500,8541330,3880,3880,3880,3880,2
20241230,091400,8533570,3880,3880,3880,3880,1
20241230,091300,8529690,3880,3880,3880,3880,2
20241230,091200,8521930,3880,3880,3880,3880,2
20241230,091100,8514170,3880,3880,3880,3880,0
20241230,091000,8514170,3880,3880,3880,3880,1614
20241230,090900,2251850,3880,3890,3890,3880,126
20241230,090800,1762460,3885,3880,3885,3880,6
20241230,090700,1739175,3880,3880,3880,3880,0
20241230,090600,1739175,3880,3880,3880,3880,3
20241230,090500,1727535,3870,3870,3870,3870,1
20241230,090400,1723665,3870,3870,3870,3870,1
20241230,090300,1719795,3860,3860,3860,3860,18
20241230,090200,1650315,3820,3855,3855,3820,37
20241230,090100,1508740,3890,3890,3890,3890,1
20241230,090000,1504850,3875,3880,3895,3875,388