KissMeData/001430/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,183400,1201128170,19760,19760,19760,19760,2493
20241230,183300,1201128170,19760,19760,19760,19760,0
20241230,183200,1201128170,19760,19760,19760,19760,0
20241230,183100,1201128170,19760,19760,19760,19760,0
20241230,183000,1201128170,19760,19760,19760,19760,0
20241230,182900,1201128170,19760,19760,19760,19760,0
20241230,182800,1201128170,19760,19760,19760,19760,0
20241230,182700,1201128170,19760,19760,19760,19760,0
20241230,182600,1201128170,19760,19760,19760,19760,0
20241230,182500,1201128170,19760,19760,19760,19760,0
20241230,182400,1201128170,19760,19760,19760,19760,0
20241230,182300,1201128170,19760,19760,19760,19760,0
20241230,182200,1201128170,19760,19760,19760,19760,0
20241230,182100,1201128170,19760,19760,19760,19760,0
20241230,182000,1201128170,19760,19760,19760,19760,0
20241230,181900,1201128170,19760,19760,19760,19760,0
20241230,181800,1201128170,19760,19760,19760,19760,0
20241230,181700,1201128170,19760,19760,19760,19760,0
20241230,181600,1201128170,19760,19760,19760,19760,0
20241230,181500,1201128170,19760,19760,19760,19760,0
20241230,181400,1201128170,19760,19760,19760,19760,0
20241230,181300,1201128170,19760,19760,19760,19760,0
20241230,181200,1201128170,19760,19760,19760,19760,0
20241230,181100,1201128170,19760,19760,19760,19760,0
20241230,181000,1201128170,19760,19760,19760,19760,0
20241230,180900,1201128170,19760,19760,19760,19760,0
20241230,180800,1201128170,19760,19760,19760,19760,0
20241230,180700,1201128170,19760,19760,19760,19760,0
20241230,180600,1201128170,19760,19760,19760,19760,0
20241230,180500,1201128170,19760,19760,19760,19760,0
20241230,180400,1201128170,19760,19760,19760,19760,2493
20241230,180300,1201128170,19760,19760,19760,19760,0
20241230,180200,1201128170,19760,19760,19760,19760,0
20241230,180100,1201128170,19760,19760,19760,19760,0
20241230,180000,1201128170,19760,19760,19760,19760,0
20241230,175900,1201128170,19760,19760,19760,19760,0
20241230,175800,1201128170,19760,19760,19760,19760,0
20241230,175700,1201128170,19760,19760,19760,19760,0
20241230,175600,1201128170,19760,19760,19760,19760,0
20241230,175500,1201128170,19760,19760,19760,19760,0
20241230,175400,1201128170,19760,19760,19760,19760,0
20241230,175300,1201128170,19760,19760,19760,19760,0
20241230,175200,1201128170,19760,19760,19760,19760,0
20241230,175100,1201128170,19760,19760,19760,19760,0
20241230,175000,1201128170,19760,19760,19760,19760,0
20241230,174900,1201128170,19760,19760,19760,19760,0
20241230,174800,1201128170,19760,19760,19760,19760,0
20241230,174700,1201128170,19760,19760,19760,19760,0
20241230,174600,1201128170,19760,19760,19760,19760,0
20241230,174500,1201128170,19760,19760,19760,19760,0
20241230,174400,1201128170,19760,19760,19760,19760,0
20241230,174300,1201128170,19760,19760,19760,19760,0
20241230,174200,1201128170,19760,19760,19760,19760,0
20241230,174100,1201128170,19760,19760,19760,19760,0
20241230,174000,1201128170,19760,19760,19760,19760,0
20241230,173900,1201128170,19760,19760,19760,19760,0
20241230,173800,1201128170,19760,19760,19760,19760,0
20241230,173700,1201128170,19760,19760,19760,19760,0
20241230,173600,1201128170,19760,19760,19760,19760,0
20241230,173500,1201128170,19760,19760,19760,19760,0
20241230,173400,1201128170,19760,19760,19760,19760,2493
20241230,173300,1201128170,19760,19760,19760,19760,0
20241230,173200,1201128170,19760,19760,19760,19760,0
20241230,173100,1201128170,19760,19760,19760,19760,0
20241230,173000,1201128170,19760,19760,19760,19760,0
20241230,172900,1201128170,19760,19760,19760,19760,0
20241230,172800,1201128170,19760,19760,19760,19760,0
20241230,172700,1201128170,19760,19760,19760,19760,0
20241230,172600,1201128170,19760,19760,19760,19760,0
20241230,172500,1201128170,19760,19760,19760,19760,0
20241230,172400,1201128170,19760,19760,19760,19760,0
20241230,172300,1201128170,19760,19760,19760,19760,0
20241230,172200,1201128170,19760,19760,19760,19760,0
20241230,172100,1201128170,19760,19760,19760,19760,0
20241230,172000,1201128170,19760,19760,19760,19760,0
20241230,171900,1201128170,19760,19760,19760,19760,0
20241230,171800,1201128170,19760,19760,19760,19760,0
20241230,171700,1201128170,19760,19760,19760,19760,0
20241230,171600,1201128170,19760,19760,19760,19760,0
20241230,171500,1201128170,19760,19760,19760,19760,0
20241230,171400,1201128170,19760,19760,19760,19760,0
20241230,171300,1201128170,19760,19760,19760,19760,0
20241230,171200,1201128170,19760,19760,19760,19760,0
20241230,171100,1201128170,19760,19760,19760,19760,0
20241230,171000,1201128170,19760,19760,19760,19760,0
20241230,170900,1201128170,19760,19760,19760,19760,0
20241230,170800,1201128170,19760,19760,19760,19760,0
20241230,170700,1201128170,19760,19760,19760,19760,0
20241230,170600,1201128170,19760,19760,19760,19760,0
20241230,170500,1201128170,19760,19760,19760,19760,0
20241230,170400,1201128170,19760,19760,19760,19760,2493
20241230,170300,1201128170,19760,19760,19760,19760,0
20241230,170200,1201128170,19760,19760,19760,19760,0
20241230,170100,1201128170,19760,19760,19760,19760,0
20241230,170000,1201128170,19760,19760,19760,19760,0
20241230,165900,1201128170,19760,19760,19760,19760,0
20241230,165800,1201128170,19760,19760,19760,19760,0
20241230,165700,1201128170,19760,19760,19760,19760,0
20241230,165600,1201128170,19760,19760,19760,19760,0
20241230,165500,1201128170,19760,19760,19760,19760,0
20241230,165400,1201128170,19760,19760,19760,19760,0
20241230,165300,1201128170,19760,19760,19760,19760,0
20241230,165200,1201128170,19760,19760,19760,19760,0
20241230,165100,1201128170,19760,19760,19760,19760,0
20241230,165000,1201128170,19760,19760,19760,19760,0
20241230,164900,1201128170,19760,19760,19760,19760,0
20241230,164800,1201128170,19760,19760,19760,19760,0
20241230,164700,1201128170,19760,19760,19760,19760,0
20241230,164600,1201128170,19760,19760,19760,19760,0
20241230,164500,1201128170,19760,19760,19760,19760,0
20241230,164400,1201128170,19760,19760,19760,19760,0
20241230,164300,1201128170,19760,19760,19760,19760,0
20241230,164200,1201128170,19760,19760,19760,19760,0
20241230,164100,1201128170,19760,19760,19760,19760,0
20241230,164000,1201128170,19760,19760,19760,19760,0
20241230,163900,1201128170,19760,19760,19760,19760,0
20241230,163800,1201128170,19760,19760,19760,19760,0
20241230,163700,1201128170,19760,19760,19760,19760,0
20241230,163600,1201128170,19760,19760,19760,19760,0
20241230,163500,1201128170,19760,19760,19760,19760,0
20241230,163400,1201128170,19760,19760,19760,19760,2493
20241230,163300,1201128170,19760,19760,19760,19760,0
20241230,163200,1201128170,19760,19760,19760,19760,0
20241230,163100,1201128170,19760,19760,19760,19760,0
20241230,163000,1201128170,19760,19760,19760,19760,0
20241230,162900,1201128170,19760,19760,19760,19760,0
20241230,162800,1201128170,19760,19760,19760,19760,0
20241230,162700,1201128170,19760,19760,19760,19760,0
20241230,162600,1201128170,19760,19760,19760,19760,0
20241230,162500,1201128170,19760,19760,19760,19760,0
20241230,162400,1201128170,19760,19760,19760,19760,0
20241230,162300,1201128170,19760,19760,19760,19760,0
20241230,162200,1201128170,19760,19760,19760,19760,0
20241230,162100,1201128170,19760,19760,19760,19760,0
20241230,162000,1201128170,19760,19760,19760,19760,0
20241230,161900,1201128170,19760,19760,19760,19760,0
20241230,161800,1201128170,19760,19760,19760,19760,0
20241230,161700,1201128170,19760,19760,19760,19760,0
20241230,161600,1201128170,19760,19760,19760,19760,0
20241230,161500,1201128170,19760,19760,19760,19760,0
20241230,161400,1201128170,19760,19760,19760,19760,0
20241230,161300,1201128170,19760,19760,19760,19760,0
20241230,161200,1201128170,19760,19760,19760,19760,0
20241230,161100,1201128170,19760,19760,19760,19760,0
20241230,161000,1201128170,19760,19760,19760,19760,0
20241230,160900,1201128170,19760,19760,19760,19760,0
20241230,160800,1201128170,19760,19760,19760,19760,0
20241230,160700,1201128170,19760,19760,19760,19760,0
20241230,160600,1201128170,19760,19760,19760,19760,0
20241230,160500,1201128170,19760,19760,19760,19760,0
20241230,160400,1201128170,19760,19760,19760,19760,2493
20241230,160300,1201128170,19760,19760,19760,19760,0
20241230,160200,1201128170,19760,19760,19760,19760,0
20241230,160100,1201128170,19760,19760,19760,19760,0
20241230,160000,1201128170,19760,19760,19760,19760,0
20241230,155900,1201128170,19760,19760,19760,19760,0
20241230,155800,1201128170,19760,19760,19760,19760,0
20241230,155700,1201128170,19760,19760,19760,19760,0
20241230,155600,1201128170,19760,19760,19760,19760,0
20241230,155500,1201128170,19760,19760,19760,19760,0
20241230,155400,1201128170,19760,19760,19760,19760,0
20241230,155300,1201128170,19760,19760,19760,19760,0
20241230,155200,1201128170,19760,19760,19760,19760,0
20241230,155100,1201128170,19760,19760,19760,19760,0
20241230,155000,1201128170,19760,19760,19760,19760,0
20241230,154900,1201128170,19760,19760,19760,19760,0
20241230,154800,1201128170,19760,19760,19760,19760,0
20241230,154700,1201128170,19760,19760,19760,19760,0
20241230,154600,1201128170,19760,19760,19760,19760,0
20241230,154500,1201128170,19760,19760,19760,19760,0
20241230,154400,1201128170,19760,19760,19760,19760,0
20241230,154300,1201128170,19760,19760,19760,19760,0
20241230,154200,1201128170,19760,19760,19760,19760,0
20241230,154100,1201128170,19760,19760,19760,19760,0
20241230,154000,1201128170,19760,19760,19760,19760,0
20241230,153900,1201128170,19760,19760,19760,19760,0
20241230,153800,1201128170,19760,19760,19760,19760,0
20241230,153700,1201128170,19760,19760,19760,19760,0
20241230,153600,1201128170,19760,19760,19760,19760,0
20241230,153500,1201128170,19760,19760,19760,19760,0
20241230,153400,1201128170,19760,19760,19760,19760,2493
20241230,153300,1201128170,19760,19760,19760,19760,0
20241230,153200,1201128170,19760,19760,19760,19760,0
20241230,153100,1201128170,19760,19760,19760,19760,0
20241230,153000,1201128170,19760,19760,19760,19760,2493
20241230,152900,1151866490,19770,19770,19770,19770,0
20241230,152800,1151866490,19770,19770,19770,19770,0
20241230,152700,1151866490,19770,19770,19770,19770,0
20241230,152600,1151866490,19770,19770,19770,19770,0
20241230,152500,1151866490,19770,19770,19770,19770,0
20241230,152400,1151866490,19770,19770,19770,19770,0
20241230,152300,1151866490,19770,19770,19770,19770,0
20241230,152200,1151866490,19770,19770,19770,19770,0
20241230,152100,1151866490,19770,19770,19770,19770,0
20241230,152000,1151866490,19770,19770,19770,19770,0
20241230,151900,1151866490,19770,19770,19780,19750,1297
20241230,151800,1126225240,19770,19760,19770,19750,152
20241230,151700,1123221440,19760,19750,19810,19740,229
20241230,151600,1118699360,19750,19760,19760,19740,307
20241230,151500,1112636160,19760,19760,19760,19750,86
20241230,151400,1110937340,19760,19750,19760,19750,131
20241230,151300,1108348840,19750,19760,19760,19750,108
20241230,151200,1106215740,19750,19750,19760,19750,126
20241230,151100,1103726520,19760,19760,19760,19750,31
20241230,151000,1103114080,19760,19770,19770,19750,354
20241230,150900,1096119190,19770,19770,19770,19760,131
20241230,150800,1093529860,19770,19770,19810,19770,97
20241230,150700,1091611690,19770,19760,19780,19760,131
20241230,150600,1089022530,19760,19770,19790,19750,353
20241230,150500,1082045380,19780,19780,19790,19780,28
20241230,150400,1081491280,19780,19770,19780,19760,330
20241230,150300,1074968670,19770,19770,19770,19760,129
20241230,150200,1072418830,19780,19780,19790,19780,81
20241230,150100,1070816370,19780,19780,19790,19770,327
20241230,150000,1064350140,19780,19770,19780,19770,50
20241230,145900,1063361160,19770,19780,19780,19770,231
20241230,145800,1058793100,19780,19780,19790,19770,98
20241230,145700,1056854790,19780,19770,19790,19770,140
20241230,145600,1054085600,19780,19790,19790,19770,91
20241230,145500,1052286220,19800,19800,19800,19770,372
20241230,145400,1044925310,19820,19790,19820,19790,90
20241230,145300,1043143070,19800,19790,19820,19780,136
20241230,145200,1040451530,19820,19770,19830,19770,154
20241230,145100,1037404710,19780,19780,19790,19780,240
20241230,145000,1032655870,19790,19810,19810,19780,157
20241230,144900,1029548870,19810,19780,19830,19770,99
20241230,144800,1027589520,19770,19820,19820,19770,82
20241230,144700,1025966350,19820,19830,19830,19770,99
20241230,144600,1024007050,19780,19820,19820,19770,109
20241230,144500,1021850270,19770,19770,19830,19770,161
20241230,144400,1018666200,19770,19820,19830,19760,88
20241230,144300,1016924980,19770,19800,19810,19770,141
20241230,144200,1014136190,19830,19790,19830,19780,134
20241230,144100,1011484940,19790,19780,19800,19780,87
20241230,144000,1009763590,19790,19790,19800,19780,72
20241230,143900,1008338660,19790,19800,19800,19780,154
20241230,143800,1005291860,19800,19770,19820,19760,68
20241230,143700,1003947370,19770,19760,19780,19760,181
20241230,143600,1000369560,19770,19790,19790,19770,123
20241230,143500,997937460,19820,19820,19820,19770,73
20241230,143400,996492840,19760,19790,19810,19760,237
20241230,143300,991805690,19790,19800,19830,19790,513
20241230,143200,981652330,19800,19790,19800,19790,117
20241230,143100,979336270,19800,19830,19830,19800,71
20241230,143000,977930120,19830,19810,19830,19800,130
20241230,142900,975355190,19800,19810,19810,19800,99
20241230,142800,973394540,19800,19820,19830,19800,130
20241230,142700,970819400,19820,19800,19830,19790,39
20241230,142600,970047060,19800,19790,19800,19790,90
20241230,142500,968265730,19790,19820,19820,19790,112
20241230,142400,966047970,19830,19800,19830,19790,204
20241230,142300,962008650,19790,19800,19830,19790,144
20241230,142200,959157900,19790,19810,19810,19790,111
20241230,142100,956960500,19810,19810,19810,19800,58
20241230,142000,955811690,19800,19810,19810,19800,93
20241230,141900,953969630,19810,19800,19810,19800,84
20241230,141800,952306160,19830,19750,19830,19750,83
20241230,141700,950664440,19760,19780,19780,19740,120
20241230,141600,948294670,19790,19750,19800,19750,93
20241230,141500,946456010,19750,19800,19820,19750,55
20241230,141400,945369010,19780,19750,19780,19740,116
20241230,141300,943077930,19780,19760,19780,19750,84
20241230,141200,941418070,19760,19760,19770,19750,144
20241230,141100,938573350,19770,19770,19780,19760,76
20241230,141000,937071190,19760,19770,19780,19760,83
20241230,140900,935430170,19780,19780,19800,19760,315
20241230,140800,929200390,19770,19800,19800,19770,387
20241230,140700,921542730,19800,19790,19800,19790,152
20241230,140600,918533290,19800,19800,19800,19790,94
20241230,140500,916672750,19800,19810,19810,19790,122
20241230,140400,914257420,19810,19830,19830,19810,29
20241230,140300,913682510,19810,19800,19830,19790,108
20241230,140200,911544430,19810,19800,19810,19790,70
20241230,140100,910158610,19800,19800,19800,19790,124
20241230,140000,907703910,19800,19810,19810,19800,52
20241230,135900,906674140,19800,19800,19800,19800,44
20241230,135800,905802940,19790,19790,19820,19790,184
20241230,135700,902159680,19800,19830,19830,19790,55
20241230,135600,901070360,19810,19830,19840,19790,79
20241230,135500,899504720,19820,19740,19820,19740,1318
20241230,135400,873406950,19740,19740,19740,19730,44
20241230,135300,872538420,19750,19750,19750,19730,82
20241230,135200,870919480,19750,19740,19750,19730,80
20241230,135100,869340910,19740,19720,19750,19720,76
20241230,135000,867840900,19730,19740,19740,19730,94
20241230,134900,865985900,19740,19750,19750,19740,57
20241230,134800,864860480,19750,19750,19750,19730,103
20241230,134700,862827070,19750,19750,19760,19740,50
20241230,134600,861839560,19740,19740,19750,19720,114
20241230,134500,859590360,19750,19750,19760,19740,56
20241230,134400,858484360,19760,19760,19780,19750,46
20241230,134300,857575400,19750,19730,19750,19730,83
20241230,134200,855937160,19750,19740,19750,19730,37
20241230,134100,855206800,19740,19740,19780,19740,88
20241230,134000,853469000,19730,19730,19730,19720,94
20241230,133900,851614410,19750,19730,19750,19730,31
20241230,133800,851002620,19720,19730,19730,19720,166
20241230,133700,847728900,19730,19730,19730,19720,31
20241230,133600,847117280,19730,19740,19750,19730,95
20241230,133500,845242430,19730,19730,19730,19720,148
20241230,133400,842323210,19730,19740,19740,19730,70
20241230,133300,840941660,19730,19740,19740,19730,110
20241230,133200,838771170,19740,19750,19750,19730,14
20241230,133100,838494810,19740,19730,19740,19730,77
20241230,133000,836975220,19740,19740,19740,19730,85
20241230,132900,835297880,19740,19740,19740,19740,45
20241230,132800,834409580,19750,19740,19750,19730,68
20241230,132700,833067240,19730,19750,19750,19730,87
20241230,132600,831350170,19750,19740,19750,19730,44
20241230,132500,830481630,19730,19740,19740,19730,73
20241230,132400,829041120,19740,19750,19750,19740,74
20241230,132300,827579980,19760,19750,19760,19740,57
20241230,132200,826454750,19740,19740,19740,19730,899
20241230,132100,808711850,19750,19750,19750,19750,1389
20241230,132000,781279100,19750,19760,19760,19750,47
20241230,131900,780350400,19760,19760,19790,19750,220
20241230,131800,776001630,19750,19760,19760,19750,19
20241230,131700,775626220,19770,19770,19770,19760,106
20241230,131600,773531470,19760,19790,19790,19760,2148
20241230,131500,731073340,19790,19780,19790,19780,1445
20241230,131400,702491230,19780,19780,19790,19780,164
20241230,131300,699246780,19790,19790,19800,19790,60
20241230,131200,698059360,19790,19780,19790,19780,59
20241230,131100,696891790,19790,19790,19790,19780,61
20241230,131000,695685100,19780,19800,19800,19780,80
20241230,130900,694102290,19800,19790,19800,19790,27
20241230,130800,693567870,19780,19790,19790,19780,61
20241230,130700,692361210,19790,19790,19790,19780,87
20241230,130600,690639870,19790,19790,19790,19780,14
20241230,130500,690362830,19790,19780,19790,19780,65
20241230,130400,689076990,19780,19790,19790,19770,98
20241230,130300,687138870,19790,19780,19790,19780,8
20241230,130200,686980560,19780,19780,19780,19770,94
20241230,130100,685121740,19780,19780,19780,19780,14
20241230,130000,684844820,19780,19770,19780,19770,107
20241230,125900,682729240,19780,19790,19790,19780,124
20241230,125800,680276440,19780,19780,19790,19780,26
20241230,125700,679761950,19790,19800,19800,19790,103
20241230,125600,677723180,19800,19810,19810,19790,24
20241230,125500,677247990,19810,19810,19810,19800,25
20241230,125400,676752860,19800,19790,19800,19790,111
20241230,125300,674555780,19790,19780,19790,19780,82
20241230,125200,672933520,19790,19780,19790,19780,37
20241230,125100,672201600,19770,19780,19780,19770,78
20241230,125000,670659300,19780,19790,19790,19780,47
20241230,124900,669729550,19780,19780,19790,19780,76
20241230,124800,668226240,19790,19800,19800,19780,24
20241230,124700,667751250,19780,19780,19780,19770,146
20241230,124600,664863880,19780,19780,19790,19770,72
20241230,124500,663440160,19780,19780,19790,19770,98
20241230,124400,661502200,19780,19780,19780,19770,16
20241230,124300,661185740,19770,19780,19790,19770,222
20241230,124200,656794270,19780,19790,19790,19780,55
20241230,124100,655706340,19790,19780,19790,19780,9
20241230,124000,655528300,19790,19790,19810,19780,84
20241230,123900,653865870,19790,19780,19790,19780,56
20241230,123800,652758170,19790,19790,19790,19780,12
20241230,123700,652520710,19790,19800,19800,19780,111
20241230,123600,650324020,19800,19800,19810,19800,20
20241230,123500,649927920,19810,19810,19840,19800,48
20241230,123400,648977000,19800,19800,19810,19780,57
20241230,123300,647848920,19800,19800,19800,19780,50
20241230,123200,646859370,19800,19800,19810,19780,64
20241230,123100,645593080,19800,19810,19810,19800,135
20241230,123000,642919930,19810,19810,19850,19800,193
20241230,122900,639096720,19810,19820,19820,19810,34
20241230,122800,638423150,19810,19810,19820,19810,67
20241230,122700,637095730,19810,19810,19820,19810,16
20241230,122600,636778650,19820,19820,19830,19810,54
20241230,122500,635708680,19810,19810,19810,19800,17
20241230,122400,635371940,19810,19810,19820,19810,57
20241230,122300,634242740,19820,19810,19820,19800,148
20241230,122200,631311160,19810,19810,19810,19800,17
20241230,122100,630974410,19810,19810,19830,19810,30
20241230,122000,630380060,19810,19810,19810,19800,102
20241230,121900,628359960,19810,19810,19810,19800,62
20241230,121800,627132140,19810,19810,19810,19800,116
20241230,121700,624834710,19810,19810,19810,19800,9
20241230,121600,624656440,19830,19820,19830,19810,32
20241230,121500,624022120,19820,19820,19820,19820,48
20241230,121400,623070760,19820,19830,19850,19820,601
20241230,121300,611144260,19830,19780,19830,19770,347
20241230,121200,604270460,19770,19790,19790,19770,18
20241230,121100,603914420,19800,19780,19800,19780,54
20241230,121000,602846060,19770,19770,19780,19770,77
20241230,120900,601323750,19780,19790,19810,19770,158
20241230,120800,598199200,19780,19790,19790,19780,57
20241230,120700,597071300,19790,19800,19800,19790,38
20241230,120600,596318910,19810,19810,19810,19800,62
20241230,120500,595091090,19810,19810,19820,19800,11
20241230,120400,594873180,19800,19800,19810,19790,76
20241230,120300,593368770,19790,19790,19800,19790,59
20241230,120200,592201140,19800,19820,19820,19800,54
20241230,120100,591131820,19810,19770,19810,19770,103
20241230,120000,589093430,19770,19760,19780,19760,177
20241230,115900,585594930,19770,19790,19790,19770,70
20241230,115800,584210360,19780,19780,19780,19760,201
20241230,115700,580237040,19770,19770,19780,19770,39
20241230,115600,579465790,19780,19770,19790,19760,459
20241230,115500,570390790,19780,19790,19800,19770,45
20241230,115400,569500580,19800,19780,19800,19780,38
20241230,115300,568748770,19780,19780,19780,19760,171
20241230,115200,565368010,19780,19780,19780,19770,210
20241230,115100,561216160,19790,19810,19810,19790,53
20241230,115000,560167170,19820,19780,19830,19770,175
20241230,114900,556703080,19770,19770,19780,19760,300
20241230,114800,550774140,19760,19780,19780,19760,74
20241230,114700,549311780,19780,19770,19780,19760,84
20241230,114600,547651220,19770,19770,19770,19760,88
20241230,114500,545912270,19770,19770,19780,19750,109
20241230,114400,543758660,19770,19770,19780,19750,208
20241230,114300,539648740,19770,19770,19780,19760,28
20241230,114200,539095280,19760,19780,19780,19760,222
20241230,114100,534707960,19770,19770,19770,19760,354
20241230,114000,527711960,19770,19760,19770,19760,29
20241230,113900,527138770,19760,19770,19770,19760,198
20241230,113800,523225740,19770,19780,19780,19770,39
20241230,113700,522454670,19790,19800,19810,19780,60
20241230,113600,521266710,19780,19790,19790,19770,184
20241230,113500,517627780,19790,19810,19810,19790,55
20241230,113400,516539160,19800,19790,19820,19790,198
20241230,113300,512618060,19800,19820,19820,19800,157
20241230,113200,509508870,19840,19840,19840,19830,319
20241230,113100,503182550,19840,19830,19840,19830,462
20241230,113000,494020800,19830,19870,19870,19830,45
20241230,112900,493128180,19860,19820,19870,19820,240
20241230,112800,488367790,19830,19830,19830,19820,93
20241230,112700,486524100,19820,19830,19830,19810,339
20241230,112600,479803990,19840,19860,19860,19840,18
20241230,112500,479446700,19840,19850,19890,19840,826
20241230,112400,463025150,19860,19790,19860,19780,296
20241230,112300,457159530,19810,19810,19840,19810,17
20241230,112200,456822620,19790,19780,19810,19780,228
20241230,112100,452310000,19830,19800,19830,19790,581
20241230,112000,440789630,19780,19790,19810,19780,378
20241230,111900,433310760,19790,19750,19800,19750,258
20241230,111800,428210080,19740,19740,19750,19740,184
20241230,111700,424576620,19750,19750,19750,19740,107
20241230,111600,422463980,19770,19760,19770,19740,1362
20241230,111500,395572390,19770,19770,19770,19760,227
20241230,111400,391085700,19770,19790,19790,19770,451
20241230,111300,382165560,19790,19790,19790,19780,28
20241230,111200,381611570,19780,19790,19810,19780,168
20241230,111100,378288190,19780,19790,19790,19780,116
20241230,111000,375993560,19780,19780,19790,19780,195
20241230,110900,372136290,19790,19790,19790,19780,155
20241230,110800,369069590,19790,19810,19810,19790,96
20241230,110700,367168880,19810,19800,19820,19800,950
20241230,110600,348340230,19770,19770,19820,19760,212
20241230,110500,344149410,19770,19780,19780,19760,184
20241230,110400,340512870,19770,19780,19780,19770,48
20241230,110300,339563810,19770,19780,19800,19770,75
20241230,110200,338080560,19780,19790,19790,19770,196
20241230,110100,334203350,19800,19810,19820,19800,34
20241230,110000,333529950,19810,19810,19830,19800,199
20241230,105900,329587680,19810,19790,19810,19790,23
20241230,105800,329132340,19790,19810,19810,19780,349
20241230,105700,322222690,19810,19810,19810,19800,255
20241230,105600,317173450,19810,19790,19810,19780,77
20241230,105500,315649430,19790,19780,19790,19770,166
20241230,105400,312366290,19780,19790,19790,19770,108
20241230,105300,310230890,19790,19780,19790,19780,273
20241230,105200,304830750,19780,19800,19800,19780,39
20241230,105100,304058910,19800,19780,19800,19770,143
20241230,105000,301230970,19790,19800,19800,19780,122
20241230,104900,298816680,19800,19810,19810,19800,41
20241230,104800,298004590,19810,19810,19810,19810,236
20241230,104700,293329430,19810,19810,19830,19800,284
20241230,104600,287704680,19810,19820,19830,19810,135
20241230,104500,285030110,19810,19800,19820,19800,133
20241230,104400,282396320,19810,19800,19810,19760,245
20241230,104300,277548500,19750,19840,19840,19750,108
20241230,104200,275410280,19880,19820,19880,19750,297
20241230,104100,269510460,19820,19770,19820,19760,255
20241230,104000,264467730,19780,19780,19780,19770,183
20241230,103900,260849560,19770,19760,19770,19750,136
20241230,103800,258162180,19740,19760,19770,19740,109
20241230,103700,256009780,19760,19780,19790,19760,173
20241230,103600,252590250,19780,19800,19800,19780,44
20241230,103500,251719280,19820,19770,19820,19760,454
20241230,103400,242731430,19780,19800,19800,19770,68
20241230,103300,241386770,19780,19770,19790,19760,231
20241230,103200,236819130,19760,19770,19770,19760,93
20241230,103100,234981030,19760,19740,19770,19740,281
20241230,103000,229430250,19750,19720,19760,19720,256
20241230,102900,224379360,19730,19740,19740,19730,90
20241230,102800,222603110,19750,19720,19760,19720,234
20241230,102700,217984980,19720,19730,19730,19720,114
20241230,102600,215736800,19730,19740,19740,19720,67
20241230,102500,214414620,19740,19730,19750,19730,131
20241230,102400,211829720,19730,19730,19740,19720,199
20241230,102300,207902760,19730,19750,19750,19730,84
20241230,102200,206244660,19760,19730,19770,19720,262
20241230,102100,201073750,19720,19740,19740,19720,148
20241230,102000,198155020,19730,19750,19750,19730,41
20241230,101900,197345730,19770,19750,19770,19750,25
20241230,101800,196851530,19750,19740,19750,19730,696
20241230,101700,183112880,19740,19740,19740,19740,20
20241230,101600,182718080,19730,19730,19800,19720,210
20241230,101500,178575180,19720,19730,19730,19720,129
20241230,101400,176030700,19730,19740,19740,19720,171
20241230,101300,172657900,19730,19790,19790,19730,88
20241230,101200,170921180,19750,19720,19790,19720,160
20241230,101100,167763590,19720,19720,19730,19720,65
20241230,101000,166481760,19720,19730,19750,19710,319
20241230,100900,160192640,19730,19720,19730,19720,226
20241230,100800,155734060,19720,19720,19750,19710,38
20241230,100700,154984320,19720,19800,19800,19720,875
20241230,100600,137710620,19760,19790,19790,19740,453
20241230,100500,128760880,19800,19800,19810,19800,31
20241230,100400,128147010,19810,19820,19820,19810,683
20241230,100300,114612420,19830,19850,19850,19830,39
20241230,100200,113838610,19830,19850,19850,19830,50
20241230,100100,112846690,19850,19850,19850,19840,36
20241230,100000,112132120,19840,19860,19860,19840,11
20241230,095900,111913780,19860,19850,19860,19850,22
20241230,095800,111476940,19840,19890,19900,19840,158
20241230,095700,108335910,19870,19870,19870,19860,69
20241230,095600,106965470,19870,19870,19870,19860,65
20241230,095500,105674340,19870,19870,19870,19860,21
20241230,095400,105257140,19860,19860,19870,19850,283
20241230,095300,99636740,19850,19860,19870,19850,30
20241230,095200,99040940,19860,19830,19860,19820,76
20241230,095100,97533540,19820,19830,19830,19820,29
20241230,095000,96958620,19820,19860,19860,19820,336
20241230,094900,90295500,19860,19840,19860,19840,61
20241230,094800,89084920,19850,19850,19850,19850,6
20241230,094700,88965820,19860,19870,19870,19860,59
20241230,094600,87793900,19860,19860,19860,19860,41
20241230,094500,86979640,19860,19870,19870,19860,24
20241230,094400,86502810,19860,19860,19860,19860,3
20241230,094300,86443230,19860,19880,19880,19860,3
20241230,094200,86383630,19840,19890,19890,19840,74
20241230,094100,84914120,19880,19880,19890,19880,9
20241230,094000,84735190,19880,19860,19880,19860,4
20241230,093900,84655720,19870,19880,19890,19870,53
20241230,093800,83602430,19870,19870,19870,19870,4
20241230,093700,83522950,19880,19860,19890,19860,32
20241230,093600,82886830,19840,19840,19840,19840,5
20241230,093500,82787630,19840,19850,19850,19840,163
20241230,093400,79552100,19870,19870,19870,19860,17
20241230,093300,79214400,19880,19880,19880,19880,7
20241230,093200,79075240,19900,19880,19900,19880,12
20241230,093100,78836640,19880,19860,19880,19860,3
20241230,093000,78777020,19880,19850,19880,19850,104
20241230,092900,76712500,19880,19840,19880,19840,323
20241230,092800,70299470,19840,19840,19840,19840,3
20241230,092700,70239950,19840,19820,19840,19820,69
20241230,092600,68872120,19810,19820,19820,19810,23
20241230,092500,68416390,19780,19780,19780,19780,6
20241230,092400,68297710,19840,19850,19850,19840,9
20241230,092300,68119080,19850,19770,19850,19760,108
20241230,092200,65975970,19780,19840,19840,19770,169
20241230,092100,62633220,19840,19850,19850,19840,210
20241230,092000,58466080,19850,19830,19850,19830,130
20241230,091900,55886890,19830,19830,19830,19830,104
20241230,091800,53824570,19830,19810,19830,19810,156
20241230,091700,50731340,19820,19820,19820,19820,131
20241230,091600,48134920,19830,19750,19830,19750,101
20241230,091500,46137860,19760,19760,19760,19760,94
20241230,091400,44280420,19760,19810,19810,19760,339
20241230,091300,37576030,19830,19810,19830,19810,202
20241230,091200,33570620,19810,19810,19820,19810,13
20241230,091100,33313080,19810,19820,19820,19810,21
20241230,091000,32896970,19810,19810,19810,19780,372
20241230,090900,25531640,19810,19820,19820,19810,9
20241230,090800,25353290,19820,19810,19820,19810,9
20241230,090700,25174930,19820,19820,19830,19810,83
20241230,090600,23529740,19810,19810,19810,19810,16
20241230,090500,23212780,19780,19790,19790,19780,6
20241230,090400,23094090,19800,19820,19820,19800,16
20241230,090300,22777000,19820,19780,19820,19780,132
20241230,090200,20162830,19780,19770,19780,19770,4
20241230,090100,20083730,19780,19780,19780,19780,2
20241230,090000,20044170,19690,19650,19700,19650,1019