KissMeData/001430/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,183400,2209953160,19990,19990,19990,19990,2513
20241220,183300,2209953160,19990,19990,19990,19990,0
20241220,183200,2209953160,19990,19990,19990,19990,0
20241220,183100,2209953160,19990,19990,19990,19990,0
20241220,183000,2209953160,19990,19990,19990,19990,0
20241220,182900,2209953160,19990,19990,19990,19990,0
20241220,182800,2209953160,19990,19990,19990,19990,0
20241220,182700,2209953160,19990,19990,19990,19990,0
20241220,182600,2209953160,19990,19990,19990,19990,0
20241220,182500,2209953160,19990,19990,19990,19990,0
20241220,182400,2209953160,19990,19990,19990,19990,0
20241220,182300,2209953160,19990,19990,19990,19990,0
20241220,182200,2209953160,19990,19990,19990,19990,0
20241220,182100,2209953160,19990,19990,19990,19990,0
20241220,182000,2209953160,19990,19990,19990,19990,0
20241220,181900,2209953160,19990,19990,19990,19990,0
20241220,181800,2209953160,19990,19990,19990,19990,0
20241220,181700,2209953160,19990,19990,19990,19990,0
20241220,181600,2209953160,19990,19990,19990,19990,0
20241220,181500,2209953160,19990,19990,19990,19990,0
20241220,181400,2209953160,19990,19990,19990,19990,0
20241220,181300,2209953160,19990,19990,19990,19990,0
20241220,181200,2209953160,19990,19990,19990,19990,0
20241220,181100,2209953160,19990,19990,19990,19990,0
20241220,181000,2209953160,19990,19990,19990,19990,0
20241220,180900,2209953160,19990,19990,19990,19990,0
20241220,180800,2209953160,19990,19990,19990,19990,0
20241220,180700,2209953160,19990,19990,19990,19990,0
20241220,180600,2209953160,19990,19990,19990,19990,0
20241220,180500,2209953160,19990,19990,19990,19990,0
20241220,180400,2209953160,19990,19990,19990,19990,2513
20241220,180300,2209953160,19990,19990,19990,19990,0
20241220,180200,2209953160,19990,19990,19990,19990,0
20241220,180100,2209953160,19990,19990,19990,19990,0
20241220,180000,2209953160,19990,19990,19990,19990,0
20241220,175900,2209953160,19990,19990,19990,19990,0
20241220,175800,2209953160,19990,19990,19990,19990,0
20241220,175700,2209953160,19990,19990,19990,19990,0
20241220,175600,2209953160,19990,19990,19990,19990,0
20241220,175500,2209953160,19990,19990,19990,19990,0
20241220,175400,2209953160,19990,19990,19990,19990,0
20241220,175300,2209953160,19990,19990,19990,19990,0
20241220,175200,2209953160,19990,19990,19990,19990,0
20241220,175100,2209953160,19990,19990,19990,19990,0
20241220,175000,2209953160,19990,19990,19990,19990,0
20241220,174900,2209953160,19990,19990,19990,19990,0
20241220,174800,2209953160,19990,19990,19990,19990,0
20241220,174700,2209953160,19990,19990,19990,19990,0
20241220,174600,2209953160,19990,19990,19990,19990,0
20241220,174500,2209953160,19990,19990,19990,19990,0
20241220,174400,2209953160,19990,19990,19990,19990,0
20241220,174300,2209953160,19990,19990,19990,19990,0
20241220,174200,2209953160,19990,19990,19990,19990,0
20241220,174100,2209953160,19990,19990,19990,19990,0
20241220,174000,2209953160,19990,19990,19990,19990,0
20241220,173900,2209953160,19990,19990,19990,19990,0
20241220,173800,2209953160,19990,19990,19990,19990,0
20241220,173700,2209953160,19990,19990,19990,19990,0
20241220,173600,2209953160,19990,19990,19990,19990,0
20241220,173500,2209953160,19990,19990,19990,19990,0
20241220,173400,2209953160,19990,19990,19990,19990,2513
20241220,173300,2209953160,19990,19990,19990,19990,0
20241220,173200,2209953160,19990,19990,19990,19990,0
20241220,173100,2209953160,19990,19990,19990,19990,0
20241220,173000,2209953160,19990,19990,19990,19990,0
20241220,172900,2209953160,19990,19990,19990,19990,0
20241220,172800,2209953160,19990,19990,19990,19990,0
20241220,172700,2209953160,19990,19990,19990,19990,0
20241220,172600,2209953160,19990,19990,19990,19990,0
20241220,172500,2209953160,19990,19990,19990,19990,0
20241220,172400,2209953160,19990,19990,19990,19990,0
20241220,172300,2209953160,19990,19990,19990,19990,0
20241220,172200,2209953160,19990,19990,19990,19990,0
20241220,172100,2209953160,19990,19990,19990,19990,0
20241220,172000,2209953160,19990,19990,19990,19990,0
20241220,171900,2209953160,19990,19990,19990,19990,0
20241220,171800,2209953160,19990,19990,19990,19990,0
20241220,171700,2209953160,19990,19990,19990,19990,0
20241220,171600,2209953160,19990,19990,19990,19990,0
20241220,171500,2209953160,19990,19990,19990,19990,0
20241220,171400,2209953160,19990,19990,19990,19990,0
20241220,171300,2209953160,19990,19990,19990,19990,0
20241220,171200,2209953160,19990,19990,19990,19990,0
20241220,171100,2209953160,19990,19990,19990,19990,0
20241220,171000,2209953160,19990,19990,19990,19990,0
20241220,170900,2209953160,19990,19990,19990,19990,0
20241220,170800,2209953160,19990,19990,19990,19990,0
20241220,170700,2209953160,19990,19990,19990,19990,0
20241220,170600,2209953160,19990,19990,19990,19990,0
20241220,170500,2209953160,19990,19990,19990,19990,0
20241220,170400,2209953160,19990,19990,19990,19990,2513
20241220,170300,2209953160,19990,19990,19990,19990,0
20241220,170200,2209953160,19990,19990,19990,19990,0
20241220,170100,2209953160,19990,19990,19990,19990,0
20241220,170000,2209953160,19990,19990,19990,19990,0
20241220,165900,2209953160,19990,19990,19990,19990,0
20241220,165800,2209953160,19990,19990,19990,19990,0
20241220,165700,2209953160,19990,19990,19990,19990,0
20241220,165600,2209953160,19990,19990,19990,19990,0
20241220,165500,2209953160,19990,19990,19990,19990,0
20241220,165400,2209953160,19990,19990,19990,19990,0
20241220,165300,2209953160,19990,19990,19990,19990,0
20241220,165200,2209953160,19990,19990,19990,19990,0
20241220,165100,2209953160,19990,19990,19990,19990,0
20241220,165000,2209953160,19990,19990,19990,19990,0
20241220,164900,2209953160,19990,19990,19990,19990,0
20241220,164800,2209953160,19990,19990,19990,19990,0
20241220,164700,2209953160,19990,19990,19990,19990,0
20241220,164600,2209953160,19990,19990,19990,19990,0
20241220,164500,2209953160,19990,19990,19990,19990,0
20241220,164400,2209953160,19990,19990,19990,19990,0
20241220,164300,2209953160,19990,19990,19990,19990,0
20241220,164200,2209953160,19990,19990,19990,19990,0
20241220,164100,2209953160,19990,19990,19990,19990,0
20241220,164000,2209953160,19990,19990,19990,19990,0
20241220,163900,2209953160,19990,19990,19990,19990,0
20241220,163800,2209953160,19990,19990,19990,19990,0
20241220,163700,2209953160,19990,19990,19990,19990,0
20241220,163600,2209953160,19990,19990,19990,19990,0
20241220,163500,2209953160,19990,19990,19990,19990,0
20241220,163400,2209953160,19990,19990,19990,19990,2513
20241220,163300,2209953160,19990,19990,19990,19990,0
20241220,163200,2209953160,19990,19990,19990,19990,0
20241220,163100,2209953160,19990,19990,19990,19990,0
20241220,163000,2209953160,19990,19990,19990,19990,0
20241220,162900,2209953160,19990,19990,19990,19990,0
20241220,162800,2209953160,19990,19990,19990,19990,0
20241220,162700,2209953160,19990,19990,19990,19990,0
20241220,162600,2209953160,19990,19990,19990,19990,0
20241220,162500,2209953160,19990,19990,19990,19990,0
20241220,162400,2209953160,19990,19990,19990,19990,0
20241220,162300,2209953160,19990,19990,19990,19990,0
20241220,162200,2209953160,19990,19990,19990,19990,0
20241220,162100,2209953160,19990,19990,19990,19990,0
20241220,162000,2209953160,19990,19990,19990,19990,0
20241220,161900,2209953160,19990,19990,19990,19990,0
20241220,161800,2209953160,19990,19990,19990,19990,0
20241220,161700,2209953160,19990,19990,19990,19990,0
20241220,161600,2209953160,19990,19990,19990,19990,0
20241220,161500,2209953160,19990,19990,19990,19990,0
20241220,161400,2209953160,19990,19990,19990,19990,0
20241220,161300,2209953160,19990,19990,19990,19990,0
20241220,161200,2209953160,19990,19990,19990,19990,0
20241220,161100,2209953160,19990,19990,19990,19990,0
20241220,161000,2209953160,19990,19990,19990,19990,0
20241220,160900,2209953160,19990,19990,19990,19990,0
20241220,160800,2209953160,19990,19990,19990,19990,0
20241220,160700,2209953160,19990,19990,19990,19990,0
20241220,160600,2209953160,19990,19990,19990,19990,0
20241220,160500,2209953160,19990,19990,19990,19990,0
20241220,160400,2209953160,19990,19990,19990,19990,2513
20241220,160300,2209953160,19990,19990,19990,19990,0
20241220,160200,2209953160,19990,19990,19990,19990,0
20241220,160100,2209953160,19990,19990,19990,19990,0
20241220,160000,2209953160,19990,19990,19990,19990,0
20241220,155900,2209953160,19990,19990,19990,19990,0
20241220,155800,2209953160,19990,19990,19990,19990,0
20241220,155700,2209953160,19990,19990,19990,19990,0
20241220,155600,2209953160,19990,19990,19990,19990,0
20241220,155500,2209953160,19990,19990,19990,19990,0
20241220,155400,2209953160,19990,19990,19990,19990,0
20241220,155300,2209953160,19990,19990,19990,19990,0
20241220,155200,2209953160,19990,19990,19990,19990,0
20241220,155100,2209953160,19990,19990,19990,19990,0
20241220,155000,2209953160,19990,19990,19990,19990,0
20241220,154900,2209953160,19990,19990,19990,19990,0
20241220,154800,2209953160,19990,19990,19990,19990,0
20241220,154700,2209953160,19990,19990,19990,19990,0
20241220,154600,2209953160,19990,19990,19990,19990,0
20241220,154500,2209953160,19990,19990,19990,19990,0
20241220,154400,2209953160,19990,19990,19990,19990,0
20241220,154300,2209953160,19990,19990,19990,19990,0
20241220,154200,2209953160,19990,19990,19990,19990,0
20241220,154100,2209953160,19990,19990,19990,19990,0
20241220,154000,2209953160,19990,19990,19990,19990,0
20241220,153900,2209953160,19990,19990,19990,19990,0
20241220,153800,2209953160,19990,19990,19990,19990,0
20241220,153700,2209953160,19990,19990,19990,19990,0
20241220,153600,2209953160,19990,19990,19990,19990,0
20241220,153500,2209953160,19990,19990,19990,19990,0
20241220,153400,2209953160,19990,19990,19990,19990,2513
20241220,153300,2209953160,19990,19990,19990,19990,0
20241220,153200,2209953160,19990,19990,19990,19990,0
20241220,153100,2209953160,19990,19990,19990,19990,0
20241220,153000,2209953160,19990,19990,19990,19990,2513
20241220,152900,2159718290,19990,19990,19990,19990,0
20241220,152800,2159718290,19990,19990,19990,19990,0
20241220,152700,2159718290,19990,19990,19990,19990,0
20241220,152600,2159718290,19990,19990,19990,19990,0
20241220,152500,2159718290,19990,19990,19990,19990,0
20241220,152400,2159718290,19990,19990,19990,19990,0
20241220,152300,2159718290,19990,19990,19990,19990,0
20241220,152200,2159718290,19990,19990,19990,19990,0
20241220,152100,2159718290,19990,19990,19990,19990,0
20241220,152000,2159718290,19990,19990,19990,19990,0
20241220,151900,2159718290,19990,19990,19990,19990,54
20241220,151800,2158638830,19990,19990,20000,19990,197
20241220,151700,2154700690,19990,20000,20050,19990,52
20241220,151600,2153660420,19990,19990,20050,19990,39
20241220,151500,2152880750,19990,20050,20050,19990,34
20241220,151400,2152200540,20050,20000,20050,20000,152
20241220,151300,2149160340,20000,20050,20050,20000,56
20241220,151200,2148038390,20050,20000,20050,19990,91
20241220,151100,2146218360,20000,20050,20050,20000,77
20241220,151000,2144677860,20000,20050,20050,20000,11
20241220,150900,2144457760,20000,20000,20050,20000,97
20241220,150800,2142517310,20000,20000,20050,20000,7
20241220,150700,2142377210,20000,20050,20050,20000,136
20241220,150600,2139656110,20000,19990,20050,19980,44
20241220,150500,2138776190,19990,19990,19990,19980,85
20241220,150400,2137077100,19990,20000,20050,19990,50
20241220,150300,2136077070,20000,20000,20000,19990,109
20241220,150200,2133897350,20000,20050,20050,19990,1041
20241220,150100,2113076980,20000,20050,20050,20000,112
20241220,150000,2110835730,20050,20050,20050,20000,128
20241220,145900,2108272030,20050,20050,20050,20000,78
20241220,145800,2106708380,20000,20000,20100,20000,117
20241220,145700,2104362430,20050,20050,20050,20000,116
20241220,145600,2102036830,20050,20050,20050,20000,78
20241220,145500,2100473180,20050,20050,20050,20000,59
20241220,145400,2099290480,20050,20050,20100,20000,182
20241220,145300,2095639230,20050,20000,20050,20000,204
20241220,145200,2091554430,20050,20100,20100,20050,336
20241220,145100,2084813480,20100,20100,20100,20100,138
20241220,145000,2082039680,20050,20050,20050,20050,72
20241220,144900,2080596080,20050,20100,20100,20050,91
20241220,144800,2078771480,20000,20050,20050,20000,131
20241220,144700,2076145030,20050,20050,20050,20000,959
20241220,144600,2056920330,20050,20050,20050,20000,1061
20241220,144500,2035654180,20050,20050,20050,20050,78
20241220,144400,2034090280,20050,20050,20050,20050,317
20241220,144300,2027734430,20050,20050,20050,20050,85
20241220,144200,2026030180,20000,20050,20050,20000,121
20241220,144100,2023607430,20050,20050,20050,20050,66
20241220,144000,2022284130,20050,20050,20050,20050,85
20241220,143900,2020579880,20000,20000,20000,20000,187
20241220,143800,2016839880,20000,20000,20000,20000,66
20241220,143700,2015519880,20000,20050,20050,19980,154
20241220,143600,2012438670,20000,19980,20000,19980,105
20241220,143500,2010339470,19980,19990,19990,19980,664
20241220,143400,1997067800,20000,20000,20000,20000,99
20241220,143300,1995087800,20050,20000,20050,20000,157
20241220,143200,1991943750,20000,20050,20050,20000,134
20241220,143100,1989261100,20050,20050,20050,20050,126
20241220,143000,1986734800,20050,20100,20100,20000,2335
20241220,142900,1940029450,20100,20100,20100,20100,90
20241220,142800,1938220450,20100,20100,20100,20100,51
20241220,142700,1937195350,20050,20100,20100,20050,169
20241220,142600,1933801800,20100,20050,20100,20050,117
20241220,142500,1931453400,20050,20100,20100,20000,131
20241220,142400,1928826900,20100,20100,20100,20100,62
20241220,142300,1927580700,20100,20100,20100,20100,61
20241220,142200,1926354600,20100,20100,20100,20050,208
20241220,142100,1922176050,20100,20050,20100,20050,97
20241220,142000,1920227700,20100,20100,20100,20050,139
20241220,141900,1917437100,20100,20100,20100,20100,89
20241220,141800,1915648200,20050,20100,20100,20050,43
20241220,141700,1914783950,20050,20100,20100,20050,166
20241220,141600,1911451750,20100,20100,20100,20100,43
20241220,141500,1910587450,20050,20100,20100,20050,433
20241220,141400,1901903300,20100,20100,20100,20100,95
20241220,141300,1899993800,20100,20100,20100,20100,16
20241220,141200,1899672200,20100,20100,20100,20050,154
20241220,141100,1896580100,20100,20100,20100,20100,52
20241220,141000,1895534900,20100,20100,20100,20050,235
20241220,140900,1890814550,20100,20100,20100,20100,64
20241220,140800,1889528150,20100,20050,20100,20050,123
20241220,140700,1887061950,20100,20100,20100,20050,91
20241220,140600,1885234250,20050,20050,20050,20050,82
20241220,140500,1883590150,20050,20050,20050,20000,208
20241220,140400,1879423050,20050,20000,20050,20000,56
20241220,140300,1878300300,20050,20000,20050,20000,118
20241220,140200,1875936900,20050,20000,20050,20000,149
20241220,140100,1872954050,20000,20050,20050,20000,64
20241220,140000,1871671700,20000,20050,20100,19990,579
20241220,135900,1860089270,20000,20050,20050,20000,84
20241220,135800,1858405170,20050,20000,20050,20000,75
20241220,135700,1856901470,20100,20100,20100,20050,306
20241220,135600,1850752320,20050,20050,20050,20000,124
20241220,135500,1848266170,20050,20000,20050,20000,138
20241220,135400,1845502470,20050,20050,20050,20000,246
20241220,135300,1840571720,20050,20000,20050,20000,186
20241220,135200,1836842470,20100,20050,20100,20000,189
20241220,135100,1833052320,20000,20050,20050,20000,49
20241220,135000,1832069970,20000,20050,20050,20000,134
20241220,134900,1829386670,20050,20050,20050,20000,29
20241220,134800,1828805270,20050,20050,20050,20000,96
20241220,134700,1826880520,20050,20050,20050,20000,123
20241220,134600,1824417270,20050,20050,20050,20000,65
20241220,134500,1823114070,20050,20050,20050,20000,254
20241220,134400,1818021420,20050,20050,20050,20000,73
20241220,134300,1816557820,20050,20050,20050,19990,132
20241220,134200,1813914580,20050,20050,20050,20000,42
20241220,134100,1813072630,20050,20050,20100,20000,1834
20241220,134000,1776301380,20050,20000,20050,20000,426
20241220,133900,1767763230,19990,19980,19990,19980,18
20241220,133800,1767403420,19990,19990,20000,19990,219
20241220,133700,1763023980,19990,19990,19990,19980,96
20241220,133600,1761104950,19980,19980,19990,19980,90
20241220,133500,1759306210,19990,19990,20000,19970,73
20241220,133400,1757847180,19990,19990,20000,19980,192
20241220,133300,1754009290,19990,19990,20000,19980,138
20241220,133200,1751250520,19990,19990,19990,19980,52
20241220,133100,1750211050,19990,19990,20000,19980,97
20241220,133000,1748272020,19980,19990,19990,19980,39
20241220,132900,1747492420,19980,20000,20000,19980,190
20241220,132800,1743693900,19990,20000,20000,19990,175
20241220,132700,1740194150,19990,20000,20000,19990,54
20241220,132600,1739114240,20000,20000,20050,19990,191
20241220,132500,1735294260,20050,20050,20050,20000,46
20241220,132400,1734372360,20000,20000,20050,20000,78
20241220,132300,1732808960,20000,20000,20050,20000,141
20241220,132200,1729986910,19980,19990,20000,19980,98
20241220,132100,1728027400,20000,19970,20000,19970,126
20241220,132000,1725508490,19980,19980,19980,19970,338
20241220,131900,1718755650,19990,19980,20000,19980,66
20241220,131800,1717436150,19970,19970,20050,19960,154
20241220,131700,1714358980,19970,19990,20000,19970,127
20241220,131600,1711820080,19970,19960,19990,19960,176
20241220,131500,1708304290,19950,19930,19950,19930,145
20241220,131400,1705412840,19920,19910,19920,19910,50
20241220,131300,1704416860,19910,19920,19920,19910,19
20241220,131200,1704038390,19920,19920,19920,19910,38
20241220,131100,1703281440,19910,19940,19940,19910,72
20241220,131000,1701845900,19900,19920,19940,19900,2756
20241220,130900,1646996070,19920,19920,19920,19910,108
20241220,130800,1644845490,19910,19930,19930,19900,609
20241220,130700,1632724800,19920,19910,19920,19910,13
20241220,130600,1632465960,19920,19930,19930,19900,3460
20241220,130500,1563574940,19920,19950,19950,19920,1840
20241220,130400,1526889610,19950,19970,19980,19950,1659
20241220,130300,1493762180,19950,19970,19970,19950,11
20241220,130200,1493542530,19950,19970,19970,19950,81
20241220,130100,1491925700,19960,19960,19960,19950,88
20241220,130000,1490169230,19950,19960,19960,19950,133
20241220,125900,1487515840,19960,19950,19960,19950,90
20241220,125800,1485719500,19950,19960,19960,19950,87
20241220,125700,1483983650,19950,19960,19970,19950,376
20241220,125600,1476480700,19950,19950,19960,19950,162
20241220,125500,1473248700,19950,19950,19960,19950,128
20241220,125400,1470694200,19950,19960,19960,19950,157
20241220,125300,1467561290,19950,19960,19970,19950,682
20241220,125200,1453948960,19960,19970,19980,19960,693
20241220,125100,1440109150,19970,20000,20000,19970,89
20241220,125000,1438330540,20050,19990,20050,19990,66
20241220,124900,1437009650,19980,19990,19990,19970,270
20241220,124800,1431617000,19990,19980,19990,19980,60
20241220,124700,1430417890,19970,19980,19980,19970,187
20241220,124600,1426682740,19980,19980,19980,19980,11
20241220,124500,1426462960,19980,19990,20050,19980,1574
20241220,124400,1394959480,20000,20000,20000,19990,107
20241220,124300,1392820140,19990,19990,19990,19990,140
20241220,124200,1390021540,19990,19980,19990,19980,64
20241220,124100,1388742390,19980,19980,19980,19980,205
20241220,124000,1384646490,19980,19980,19990,19980,26
20241220,123900,1384126840,19980,19980,19980,19980,253
20241220,123800,1379071900,19980,19990,19990,19980,65
20241220,123700,1377772840,19990,20000,20000,19990,82
20241220,123600,1376133400,19990,19980,19990,19980,103
20241220,123500,1374075150,19990,19980,19990,19980,138
20241220,123400,1371317730,19980,19980,20050,19980,19
20241220,123300,1370937720,19990,20000,20050,19990,249
20241220,123200,1365953640,19990,19990,20000,19990,175
20241220,123100,1362454580,19990,19990,19990,19990,152
20241220,123000,1359416100,19990,19980,19990,19980,87
20241220,122900,1357677110,19990,19980,19990,19980,66
20241220,122800,1356357850,19980,19980,20000,19980,93
20241220,122700,1354498760,19980,20000,20000,19980,94
20241220,122600,1352619570,19990,19990,20000,19990,93
20241220,122500,1350760490,19990,19990,20000,19990,154
20241220,122400,1347681860,19990,19990,19990,19990,89
20241220,122300,1345902750,19990,20000,20000,19990,78
20241220,122200,1344343170,19990,19990,19990,19990,73
20241220,122100,1342883900,19990,20000,20000,19990,235
20241220,122000,1338184770,20000,20050,20050,20000,43
20241220,121900,1337323420,20050,20050,20050,20000,209
20241220,121800,1333142920,20000,20000,20000,20000,17
20241220,121700,1332802920,19990,20000,20000,19990,202
20241220,121600,1328764740,20000,19990,20000,19990,22
20241220,121500,1328324800,19990,19990,20000,19990,111
20241220,121400,1326105740,19990,20050,20050,19990,83
20241220,121300,1324445340,20050,20000,20050,20000,211
20241220,121200,1320221990,20000,20000,20050,19990,1137
20241220,121100,1297481950,20000,20000,20050,20000,298
20241220,121000,1291520450,20000,20050,20050,20000,238
20241220,120900,1286753850,20000,20000,20000,20000,146
20241220,120800,1283833850,20000,20050,20100,20000,94
20241220,120700,1281949350,20000,20000,20050,20000,182
20241220,120600,1278304950,20000,20000,20050,20000,77
20241220,120500,1276763500,20000,20050,20050,20000,192
20241220,120400,1272918100,20000,20000,20050,20000,261
20241220,120300,1267689250,20000,20000,20050,20000,246
20241220,120200,1262762850,20000,20000,20050,20000,116
20241220,120100,1260441000,20050,20000,20050,20000,163
20241220,120000,1257179300,20000,20050,20050,20000,21
20241220,115900,1256758550,20050,20000,20050,20000,311
20241220,115800,1250532700,20000,20000,20050,20000,32
20241220,115700,1249891850,20000,20000,20050,20000,207
20241220,115600,1245750900,20050,20050,20050,20000,418
20241220,115500,1237371500,20000,20000,20000,20000,189
20241220,115400,1233591500,20050,20050,20050,20000,59
20241220,115300,1232409500,20050,20000,20050,20000,179
20241220,115200,1228827200,20000,20000,20000,20000,27
20241220,115100,1228287200,20000,20050,20050,20000,145
20241220,115000,1225385150,20050,20050,20050,20000,78
20241220,114900,1223821650,20050,20050,20050,20000,190
20241220,114800,1220019350,20100,20050,20100,20000,16
20241220,114700,1219698350,20000,20050,20050,20000,221
20241220,114600,1215276600,20050,20050,20050,20000,197
20241220,114500,1211326800,20000,20000,20050,20000,328
20241220,114400,1204766350,20000,20050,20050,20000,1493
20241220,114300,1174905000,20000,20050,20050,20000,86
20241220,114200,1173184550,20000,20000,20050,20000,117
20241220,114100,1170843700,20000,20000,20050,20000,127
20241220,114000,1168302450,20000,20050,20050,20000,159
20241220,113900,1165117250,20050,20000,20100,20000,252
20241220,113800,1160070350,20000,20050,20050,20000,106
20241220,113700,1157947450,20000,20050,20050,20000,195
20241220,113600,1154042250,20050,20050,20050,20000,1666
20241220,113500,1120641050,20000,20000,20050,20000,100
20241220,113400,1118640600,20000,20000,20050,20000,153
20241220,113300,1115578750,20000,20000,20050,20000,109
20241220,113200,1113398050,20000,20000,20050,20000,145
20241220,113100,1110496700,20000,20000,20050,20000,122
20241220,113000,1108055750,20050,20050,20050,20000,290
20241220,112900,1102246850,20000,20000,20050,20000,107
20241220,112800,1100106000,20000,20000,20050,20000,88
20241220,112700,1098344150,20000,20000,20050,20000,316
20241220,112600,1092016900,20000,20050,20050,20000,52
20241220,112500,1090976350,20050,20000,20050,20000,195
20241220,112400,1087073900,20050,20050,20050,20000,92
20241220,112300,1085232600,20000,20000,20050,20000,97
20241220,112200,1083292100,20050,20050,20050,20000,555
20241220,112100,1072190100,20050,20000,20050,20000,104
20241220,112000,1070109600,20050,20000,20050,20000,98
20241220,111900,1068148250,20000,20050,20050,20000,172
20241220,111800,1064706950,20000,20050,20050,20000,1698
20241220,111700,1030746350,20000,20000,20050,20000,119
20241220,111600,1028365500,20050,20050,20050,20000,81
20241220,111500,1026741900,20050,20050,20050,20000,416
20241220,111400,1018401300,20050,20050,20050,20050,33
20241220,111300,1017739650,20100,20050,20100,20050,304
20241220,111200,1011643600,20050,20050,20100,20050,138
20241220,111100,1008875350,20050,20050,20100,20050,46
20241220,111000,1007952600,20050,20050,20100,20000,541
20241220,110900,997112750,20000,20000,20050,20000,267
20241220,110800,991772100,20000,20000,20050,20000,464
20241220,110700,982490250,20000,20000,20050,20000,306
20241220,110600,976367450,20000,20000,20050,20000,422
20241220,110500,967926050,20000,20000,20050,20000,359
20241220,110400,960743750,20000,20000,20050,20000,380
20241220,110300,953143300,20000,20000,20050,20000,677
20241220,110200,939600700,20000,20050,20050,20000,689
20241220,110100,925819350,20000,20000,20050,20000,715
20241220,110000,911518850,20000,20000,20050,20000,1699
20241220,105900,877537600,20000,20000,20050,20000,64
20241220,105800,876256550,20000,20000,20050,20000,149
20241220,105700,873275250,20050,20000,20050,20000,290
20241220,105600,867474250,20050,20000,20050,20000,193
20241220,105500,863612000,20000,20000,20050,20000,114
20241220,105400,861331200,20000,20050,20050,20000,179
20241220,105300,857747600,20050,20050,20050,20000,249
20241220,105200,852758750,20000,20000,20050,20000,270
20241220,105100,847348750,20050,20000,20050,20000,175
20241220,105000,843840450,20050,20000,20050,20000,275
20241220,104900,838336250,20050,20000,20050,20000,28
20241220,104800,837775750,20000,20000,20050,20000,222
20241220,104700,833334850,20000,20050,20050,20000,81
20241220,104600,831710950,20050,20000,20050,20000,282
20241220,104500,826061850,20050,20050,20050,20000,112
20241220,104400,823817150,20000,20050,20050,20000,384
20241220,104300,816122800,20050,20100,20150,20000,782
20241220,104200,800441800,20050,20100,20100,20050,264
20241220,104100,795143050,20050,20050,20100,20050,149
20241220,104000,792149500,20100,20050,20100,20050,156
20241220,103900,789017700,20100,20100,20150,20050,571
20241220,103800,777567600,20100,20100,20100,20050,670
20241220,103700,764122550,20100,20100,20150,20050,70
20241220,103600,762715550,20100,20100,20100,20050,120
20241220,103500,760305550,20100,20100,20100,20050,109
20241220,103400,758118300,20100,20100,20100,20050,1090
20241220,103300,736260600,20050,20100,20100,20050,1080
20241220,103200,714602850,20050,20100,20150,20050,137
20241220,103100,711848950,20100,20050,20150,20050,567
20241220,103000,700452800,20100,20050,20100,20050,378
20241220,102900,692861400,20050,20100,20100,20050,33
20241220,102800,692198650,20100,20050,20100,20050,251
20241220,102700,687164900,20050,20050,20100,20050,118
20241220,102600,684798800,20100,20100,20100,20050,145
20241220,102500,681888600,20100,20150,20150,20050,297
20241220,102400,675919200,20150,20100,20150,20050,680
20241220,102300,662261350,20100,20150,20200,20100,187
20241220,102200,658499250,20100,20100,20150,20100,202
20241220,102100,654437800,20100,20150,20150,20100,102
20241220,102000,652384450,20150,20100,20150,20100,132
20241220,101900,649730350,20100,20100,20150,20100,231
20241220,101800,645081900,20100,20100,20100,20100,81
20241220,101700,643453800,20150,20150,20150,20100,849
20241220,101600,626348850,20150,20200,20200,20150,174
20241220,101500,622841900,20150,20200,20200,20150,13
20241220,101400,622579600,20150,20150,20200,20150,132
20241220,101300,619918700,20150,20200,20200,20150,174
20241220,101200,616409600,20200,20250,20250,20150,70
20241220,101100,614996000,20200,20250,20250,20150,138
20241220,101000,612209400,20200,20200,20250,20200,93
20241220,100900,610330650,20200,20200,20250,20200,528
20241220,100800,599662400,20200,20250,20250,20200,173
20241220,100700,596167200,20200,20250,20300,20200,108
20241220,100600,593981500,20200,20200,20250,20200,184
20241220,100500,590264500,20200,20200,20250,20200,62
20241220,100400,589011850,20200,20150,20250,20150,182
20241220,100300,585335350,20200,20200,20250,20200,78
20241220,100200,583759350,20250,20250,20300,20200,159
20241220,100100,580543050,20250,20200,20250,20200,160
20241220,100000,577308350,20200,20200,20250,20200,108
20241220,095900,575125900,20200,20200,20250,20200,131
20241220,095800,572476250,20200,20250,20300,20200,137
20241220,095700,569705700,20200,20250,20300,20150,256
20241220,095600,564543600,20250,20200,20250,20200,905
20241220,095500,546221200,20200,20150,20200,20150,91
20241220,095400,544386200,20200,20150,20200,20150,465
20241220,095300,535012200,20150,20150,20200,20150,969
20241220,095200,515439700,20150,20150,20150,20150,435
20241220,095100,506674450,20150,20150,20150,20150,194
20241220,095000,502765350,20150,20100,20200,20100,316
20241220,094900,496400750,20050,20100,20200,20050,453
20241220,094800,487281550,20050,20050,20050,20050,128
20241220,094700,484715150,20050,20050,20100,20050,78
20241220,094600,483148700,20050,20150,20150,20050,232
20241220,094500,478483450,20100,20100,20150,20050,1219
20241220,094400,453978500,20100,20100,20150,20100,171
20241220,094300,450538600,20100,20150,20200,20100,910
20241220,094200,432202050,20200,20100,20200,20100,1296
20241220,094100,406121350,20100,20100,20150,20100,310
20241220,094000,399885550,20100,20100,20150,20100,134
20241220,093900,397190800,20150,20200,20250,20150,179
20241220,093800,393580550,20150,20200,20250,20100,43
20241220,093700,392715350,20150,20200,20250,20150,324
20241220,093600,386157700,20150,20150,20150,20100,1418
20241220,093500,357590200,20000,20150,20150,20000,2382
20241220,093400,309739250,20100,20100,20150,20000,1544
20241220,093300,278740450,20100,20100,20150,20100,111
20241220,093200,276509300,20100,20100,20100,20050,109
20241220,093100,274318900,20100,20050,20100,20000,1479
20241220,093000,244715400,20050,20150,20150,20050,1341
20241220,092900,217823350,20100,20100,20100,20100,979
20241220,092800,198145450,20150,20150,20150,20150,996
20241220,092700,178076050,20200,20200,20200,20150,125
20241220,092600,175554650,20200,20200,20200,20200,136
20241220,092500,172807450,20200,20200,20200,20200,251
20241220,092400,167737250,20150,20200,20250,20150,45
20241220,092300,166827800,20150,20200,20200,20150,293
20241220,092200,160922800,20250,20200,20250,20200,299
20241220,092100,154878050,20200,20250,20250,20200,620
20241220,092000,142354000,20200,20200,20250,20200,153
20241220,091900,139261000,20200,20200,20200,20150,54
20241220,091800,138171600,20200,20200,20200,20200,40
20241220,091700,137363600,20150,20150,20150,20150,79
20241220,091600,135771750,20150,20150,20200,20150,331
20241220,091500,129089600,20150,20200,20200,20150,30
20241220,091400,128485050,20200,20150,20200,20150,146
20241220,091300,125539150,20150,20150,20150,20150,193
20241220,091200,121650200,20100,20150,20150,20100,465
20241220,091100,112300950,20150,20150,20150,20150,158
20241220,091000,109117250,20100,20100,20150,20100,147
20241220,090900,106155650,20100,20100,20150,20100,258
20241220,090800,100962800,20100,20150,20150,20100,514
20241220,090700,90606850,20150,20200,20200,20150,51
20241220,090600,89576800,20200,20200,20200,20200,143
20241220,090500,86688200,20200,20200,20250,20200,102
20241220,090400,84626450,20200,20250,20250,20200,1142
20241220,090300,61544400,20200,20200,20250,20150,81
20241220,090200,59907200,20200,20250,20300,20200,691
20241220,090100,45937400,20250,20250,20350,20200,1079
20241220,090000,24033550,20250,20350,20350,20250,1183