KissMeData/026960/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,190900,2037991420,18040,18040,18040,18040,55842
20231214,190800,2037991420,18040,18040,18040,18040,0
20231214,190700,2037991420,18040,18040,18040,18040,0
20231214,190600,2037991420,18040,18040,18040,18040,0
20231214,190500,2037991420,18040,18040,18040,18040,0
20231214,190400,2037991420,18040,18040,18040,18040,0
20231214,190300,2037991420,18040,18040,18040,18040,0
20231214,190200,2037991420,18040,18040,18040,18040,0
20231214,190100,2037991420,18040,18040,18040,18040,0
20231214,190000,2037991420,18040,18040,18040,18040,0
20231214,185900,2037991420,18040,18040,18040,18040,0
20231214,185800,2037991420,18040,18040,18040,18040,0
20231214,185700,2037991420,18040,18040,18040,18040,0
20231214,185600,2037991420,18040,18040,18040,18040,0
20231214,185500,2037991420,18040,18040,18040,18040,0
20231214,185400,2037991420,18040,18040,18040,18040,0
20231214,185300,2037991420,18040,18040,18040,18040,0
20231214,185200,2037991420,18040,18040,18040,18040,0
20231214,185100,2037991420,18040,18040,18040,18040,0
20231214,185000,2037991420,18040,18040,18040,18040,0
20231214,184900,2037991420,18040,18040,18040,18040,0
20231214,184800,2037991420,18040,18040,18040,18040,0
20231214,184700,2037991420,18040,18040,18040,18040,0
20231214,184600,2037991420,18040,18040,18040,18040,0
20231214,184500,2037991420,18040,18040,18040,18040,0
20231214,184400,2037991420,18040,18040,18040,18040,0
20231214,184300,2037991420,18040,18040,18040,18040,0
20231214,184200,2037991420,18040,18040,18040,18040,0
20231214,184100,2037991420,18040,18040,18040,18040,0
20231214,184000,2037991420,18040,18040,18040,18040,0
20231214,183900,2037991420,18040,18040,18040,18040,55842
20231214,183800,2037991420,18040,18040,18040,18040,0
20231214,183700,2037991420,18040,18040,18040,18040,0
20231214,183600,2037991420,18040,18040,18040,18040,0
20231214,183500,2037991420,18040,18040,18040,18040,0
20231214,183400,2037991420,18040,18040,18040,18040,0
20231214,183300,2037991420,18040,18040,18040,18040,0
20231214,183200,2037991420,18040,18040,18040,18040,0
20231214,183100,2037991420,18040,18040,18040,18040,0
20231214,183000,2037991420,18040,18040,18040,18040,0
20231214,182900,2037991420,18040,18040,18040,18040,0
20231214,182800,2037991420,18040,18040,18040,18040,0
20231214,182700,2037991420,18040,18040,18040,18040,0
20231214,182600,2037991420,18040,18040,18040,18040,0
20231214,182500,2037991420,18040,18040,18040,18040,0
20231214,182400,2037991420,18040,18040,18040,18040,0
20231214,182300,2037991420,18040,18040,18040,18040,0
20231214,182200,2037991420,18040,18040,18040,18040,0
20231214,182100,2037991420,18040,18040,18040,18040,0
20231214,182000,2037991420,18040,18040,18040,18040,0
20231214,181900,2037991420,18040,18040,18040,18040,0
20231214,181800,2037991420,18040,18040,18040,18040,0
20231214,181700,2037991420,18040,18040,18040,18040,0
20231214,181600,2037991420,18040,18040,18040,18040,0
20231214,181500,2037991420,18040,18040,18040,18040,0
20231214,181400,2037991420,18040,18040,18040,18040,0
20231214,181300,2037991420,18040,18040,18040,18040,0
20231214,181200,2037991420,18040,18040,18040,18040,0
20231214,181100,2037991420,18040,18040,18040,18040,0
20231214,181000,2037991420,18040,18040,18040,18040,0
20231214,180900,2037991420,18040,18040,18040,18040,55842
20231214,180800,2037991420,18040,18040,18040,18040,0
20231214,180700,2037991420,18040,18040,18040,18040,0
20231214,180600,2037991420,18040,18040,18040,18040,0
20231214,180500,2037991420,18040,18040,18040,18040,0
20231214,180400,2037991420,18040,18040,18040,18040,0
20231214,180300,2037991420,18040,18040,18040,18040,0
20231214,180200,2037991420,18040,18040,18040,18040,0
20231214,180100,2037991420,18040,18040,18040,18040,0
20231214,180000,2037991420,18040,18040,18040,18040,0
20231214,175900,2037991420,18040,18040,18040,18040,0
20231214,175800,2037991420,18040,18040,18040,18040,0
20231214,175700,2037991420,18040,18040,18040,18040,0
20231214,175600,2037991420,18040,18040,18040,18040,0
20231214,175500,2037991420,18040,18040,18040,18040,0
20231214,175400,2037991420,18040,18040,18040,18040,0
20231214,175300,2037991420,18040,18040,18040,18040,0
20231214,175200,2037991420,18040,18040,18040,18040,0
20231214,175100,2037991420,18040,18040,18040,18040,0
20231214,175000,2037991420,18040,18040,18040,18040,0
20231214,174900,2037991420,18040,18040,18040,18040,0
20231214,174800,2037991420,18040,18040,18040,18040,0
20231214,174700,2037991420,18040,18040,18040,18040,0
20231214,174600,2037991420,18040,18040,18040,18040,0
20231214,174500,2037991420,18040,18040,18040,18040,0
20231214,174400,2037991420,18040,18040,18040,18040,0
20231214,174300,2037991420,18040,18040,18040,18040,0
20231214,174200,2037991420,18040,18040,18040,18040,0
20231214,174100,2037991420,18040,18040,18040,18040,0
20231214,174000,2037991420,18040,18040,18040,18040,0
20231214,173900,2037991420,18040,18040,18040,18040,55842
20231214,173800,2037991420,18040,18040,18040,18040,0
20231214,173700,2037991420,18040,18040,18040,18040,0
20231214,173600,2037991420,18040,18040,18040,18040,0
20231214,173500,2037991420,18040,18040,18040,18040,0
20231214,173400,2037991420,18040,18040,18040,18040,0
20231214,173300,2037991420,18040,18040,18040,18040,0
20231214,173200,2037991420,18040,18040,18040,18040,0
20231214,173100,2037991420,18040,18040,18040,18040,0
20231214,173000,2037991420,18040,18040,18040,18040,0
20231214,172900,2037991420,18040,18040,18040,18040,0
20231214,172800,2037991420,18040,18040,18040,18040,0
20231214,172700,2037991420,18040,18040,18040,18040,0
20231214,172600,2037991420,18040,18040,18040,18040,0
20231214,172500,2037991420,18040,18040,18040,18040,0
20231214,172400,2037991420,18040,18040,18040,18040,0
20231214,172300,2037991420,18040,18040,18040,18040,0
20231214,172200,2037991420,18040,18040,18040,18040,0
20231214,172100,2037991420,18040,18040,18040,18040,0
20231214,172000,2037991420,18040,18040,18040,18040,0
20231214,171900,2037991420,18040,18040,18040,18040,0
20231214,171800,2037991420,18040,18040,18040,18040,0
20231214,171700,2037991420,18040,18040,18040,18040,0
20231214,171600,2037991420,18040,18040,18040,18040,0
20231214,171500,2037991420,18040,18040,18040,18040,0
20231214,171400,2037991420,18040,18040,18040,18040,0
20231214,171300,2037991420,18040,18040,18040,18040,0
20231214,171200,2037991420,18040,18040,18040,18040,0
20231214,171100,2037991420,18040,18040,18040,18040,0
20231214,171000,2037991420,18040,18040,18040,18040,0
20231214,170900,2037991420,18040,18040,18040,18040,55842
20231214,170800,2037991420,18040,18040,18040,18040,0
20231214,170700,2037991420,18040,18040,18040,18040,0
20231214,170600,2037991420,18040,18040,18040,18040,0
20231214,170500,2037991420,18040,18040,18040,18040,0
20231214,170400,2037991420,18040,18040,18040,18040,0
20231214,170300,2037991420,18040,18040,18040,18040,0
20231214,170200,2037991420,18040,18040,18040,18040,0
20231214,170100,2037991420,18040,18040,18040,18040,0
20231214,170000,2037991420,18040,18040,18040,18040,0
20231214,165900,2037991420,18040,18040,18040,18040,0
20231214,165800,2037991420,18040,18040,18040,18040,0
20231214,165700,2037991420,18040,18040,18040,18040,0
20231214,165600,2037991420,18040,18040,18040,18040,0
20231214,165500,2037991420,18040,18040,18040,18040,0
20231214,165400,2037991420,18040,18040,18040,18040,0
20231214,165300,2037991420,18040,18040,18040,18040,0
20231214,165200,2037991420,18040,18040,18040,18040,0
20231214,165100,2037991420,18040,18040,18040,18040,0
20231214,165000,2037991420,18040,18040,18040,18040,0
20231214,164900,2037991420,18040,18040,18040,18040,0
20231214,164800,2037991420,18040,18040,18040,18040,0
20231214,164700,2037991420,18040,18040,18040,18040,0
20231214,164600,2037991420,18040,18040,18040,18040,0
20231214,164500,2037991420,18040,18040,18040,18040,0
20231214,164400,2037991420,18040,18040,18040,18040,0
20231214,164300,2037991420,18040,18040,18040,18040,0
20231214,164200,2037991420,18040,18040,18040,18040,0
20231214,164100,2037991420,18040,18040,18040,18040,0
20231214,164000,2037991420,18040,18040,18040,18040,0
20231214,163900,2037991420,18040,18040,18040,18040,55842
20231214,163800,2037991420,18040,18040,18040,18040,0
20231214,163700,2037991420,18040,18040,18040,18040,0
20231214,163600,2037991420,18040,18040,18040,18040,0
20231214,163500,2037991420,18040,18040,18040,18040,0
20231214,163400,2037991420,18040,18040,18040,18040,0
20231214,163300,2037991420,18040,18040,18040,18040,0
20231214,163200,2037991420,18040,18040,18040,18040,0
20231214,163100,2037991420,18040,18040,18040,18040,0
20231214,163000,2037991420,18040,18040,18040,18040,0
20231214,162900,2037991420,18040,18040,18040,18040,0
20231214,162800,2037991420,18040,18040,18040,18040,0
20231214,162700,2037991420,18040,18040,18040,18040,0
20231214,162600,2037991420,18040,18040,18040,18040,0
20231214,162500,2037991420,18040,18040,18040,18040,0
20231214,162400,2037991420,18040,18040,18040,18040,0
20231214,162300,2037991420,18040,18040,18040,18040,0
20231214,162200,2037991420,18040,18040,18040,18040,0
20231214,162100,2037991420,18040,18040,18040,18040,0
20231214,162000,2037991420,18040,18040,18040,18040,0
20231214,161900,2037991420,18040,18040,18040,18040,0
20231214,161800,2037991420,18040,18040,18040,18040,0
20231214,161700,2037991420,18040,18040,18040,18040,0
20231214,161600,2037991420,18040,18040,18040,18040,0
20231214,161500,2037991420,18040,18040,18040,18040,0
20231214,161400,2037991420,18040,18040,18040,18040,0
20231214,161300,2037991420,18040,18040,18040,18040,0
20231214,161200,2037991420,18040,18040,18040,18040,0
20231214,161100,2037991420,18040,18040,18040,18040,0
20231214,161000,2037991420,18040,18040,18040,18040,0
20231214,160900,2037991420,18040,18040,18040,18040,55842
20231214,160800,2037991420,18040,18040,18040,18040,0
20231214,160700,2037991420,18040,18040,18040,18040,0
20231214,160600,2037991420,18040,18040,18040,18040,0
20231214,160500,2037991420,18040,18040,18040,18040,0
20231214,160400,2037991420,18040,18040,18040,18040,0
20231214,160300,2037991420,18040,18040,18040,18040,0
20231214,160200,2037991420,18040,18040,18040,18040,0
20231214,160100,2037991420,18040,18040,18040,18040,0
20231214,160000,2037991420,18040,18040,18040,18040,0
20231214,155900,2037991420,18040,18040,18040,18040,0
20231214,155800,2037991420,18040,18040,18040,18040,0
20231214,155700,2037991420,18040,18040,18040,18040,0
20231214,155600,2037991420,18040,18040,18040,18040,0
20231214,155500,2037991420,18040,18040,18040,18040,0
20231214,155400,2037991420,18040,18040,18040,18040,0
20231214,155300,2037991420,18040,18040,18040,18040,0
20231214,155200,2037991420,18040,18040,18040,18040,0
20231214,155100,2037991420,18040,18040,18040,18040,0
20231214,155000,2037991420,18040,18040,18040,18040,0
20231214,154900,2037991420,18040,18040,18040,18040,0
20231214,154800,2037991420,18040,18040,18040,18040,0
20231214,154700,2037991420,18040,18040,18040,18040,0
20231214,154600,2037991420,18040,18040,18040,18040,0
20231214,154500,2037991420,18040,18040,18040,18040,0
20231214,154400,2037991420,18040,18040,18040,18040,0
20231214,154300,2037991420,18040,18040,18040,18040,0
20231214,154200,2037991420,18040,18040,18040,18040,0
20231214,154100,2037991420,18040,18040,18040,18040,0
20231214,154000,2037991420,18040,18040,18040,18040,0
20231214,153900,2037991420,18040,18040,18040,18040,55842
20231214,153800,2037991420,18040,18040,18040,18040,0
20231214,153700,2037991420,18040,18040,18040,18040,0
20231214,153600,2037991420,18040,18040,18040,18040,0
20231214,153500,2037991420,18040,18040,18040,18040,0
20231214,153400,2037991420,18040,18040,18040,18040,0
20231214,153300,2037991420,18040,18040,18040,18040,0
20231214,153200,2037991420,18040,18040,18040,18040,0
20231214,153100,2037991420,18040,18040,18040,18040,0
20231214,153000,2037991420,18040,18040,18040,18040,55842
20231214,152900,1030601740,18220,18220,18220,18220,0
20231214,152800,1030601740,18220,18220,18220,18220,0
20231214,152700,1030601740,18220,18220,18220,18220,0
20231214,152600,1030601740,18220,18220,18220,18220,0
20231214,152500,1030601740,18220,18220,18220,18220,0
20231214,152400,1030601740,18220,18220,18220,18220,0
20231214,152300,1030601740,18220,18220,18220,18220,0
20231214,152200,1030601740,18220,18220,18220,18220,0
20231214,152100,1030601740,18220,18220,18220,18220,0
20231214,152000,1030601740,18220,18220,18220,18220,0
20231214,151900,1030601740,18220,18200,18220,18200,364
20231214,151800,1023974370,18200,18210,18210,18200,134
20231214,151700,1021534850,18210,18210,18210,18200,297
20231214,151600,1016127610,18200,18170,18200,18160,261
20231214,151500,1011383830,18170,18180,18180,18160,166
20231214,151400,1008367900,18170,18180,18180,18150,157
20231214,151300,1005516320,18150,18160,18180,18150,184
20231214,151200,1002176110,18150,18170,18180,18150,319
20231214,151100,996384680,18150,18160,18180,18150,168
20231214,151000,993335300,18150,18160,18180,18150,198
20231214,150900,989740440,18170,18190,18190,18160,166
20231214,150800,986724350,18180,18180,18190,18180,203
20231214,150700,983033450,18180,18180,18190,18170,114
20231214,150600,980960910,18170,18160,18180,18150,756
20231214,150500,967230920,18150,18150,18160,18150,179
20231214,150400,963981530,18160,18150,18170,18150,125
20231214,150300,961712690,18150,18150,18190,18150,168
20231214,150200,958662510,18150,18190,18190,18140,335
20231214,150100,952582790,18190,18160,18190,18140,437
20231214,150000,944649410,18160,18160,18170,18160,341
20231214,145900,938455370,18160,18160,18190,18160,107
20231214,145800,936511960,18160,18160,18180,18160,201
20231214,145700,932861150,18160,18140,18170,18130,159
20231214,145600,929976340,18130,18140,18140,18130,1179
20231214,145500,908590700,18140,18140,18160,18140,577
20231214,145400,898116780,18150,18160,18170,18150,1003
20231214,145300,879904280,18160,18180,18180,18160,647
20231214,145200,868145550,18180,18180,18180,18180,364
20231214,145100,861528030,18180,18180,18190,18180,269
20231214,145000,856637600,18180,18200,18200,18180,403
20231214,144900,849307750,18190,18190,18200,18190,150
20231214,144800,846579040,18190,18190,18190,18190,118
20231214,144700,844432620,18190,18190,18200,18190,157
20231214,144600,841576500,18190,18190,18200,18190,148
20231214,144500,838884370,18190,18190,18200,18190,187
20231214,144400,835482000,18190,18200,18210,18190,962
20231214,144300,817973720,18200,18200,18200,18200,74
20231214,144200,816626920,18200,18200,18210,18200,162
20231214,144100,813678020,18200,18200,18210,18200,141
20231214,144000,811111790,18200,18220,18220,18200,334
20231214,143900,805030670,18210,18220,18220,18210,121
20231214,143800,802827160,18220,18200,18220,18200,358
20231214,143700,796308660,18200,18200,18210,18200,208
20231214,143600,792522090,18210,18200,18210,18200,184
20231214,143500,789172560,18200,18200,18220,18200,127
20231214,143400,786860660,18210,18210,18220,18200,252
20231214,143300,782273730,18200,18200,18210,18200,352
20231214,143200,775865390,18200,18200,18210,18200,171
20231214,143100,772752560,18200,18210,18220,18200,413
20231214,143000,765232190,18210,18210,18220,18210,134
20231214,142900,762791780,18210,18210,18230,18200,327
20231214,142800,756836820,18200,18210,18220,18200,251
20231214,142700,752266700,18210,18210,18220,18200,295
20231214,142600,746896620,18200,18200,18210,18200,176
20231214,142500,743692650,18200,18200,18220,18200,271
20231214,142400,738759400,18210,18210,18220,18200,97
20231214,142300,736993500,18210,18210,18230,18210,189
20231214,142200,733551060,18210,18220,18220,18200,186
20231214,142100,730163630,18210,18220,18220,18210,153
20231214,142000,727376810,18210,18210,18220,18210,145
20231214,141900,724735830,18210,18220,18220,18210,101
20231214,141800,722896180,18210,18210,18220,18210,169
20231214,141700,719817950,18210,18230,18230,18210,216
20231214,141600,715882530,18220,18230,18230,18220,159
20231214,141500,712985010,18220,18220,18230,18220,156
20231214,141400,710142240,18230,18220,18230,18220,133
20231214,141300,707718510,18220,18220,18230,18220,152
20231214,141200,704948570,18220,18220,18230,18220,201
20231214,141100,701285610,18230,18240,18250,18230,1022
20231214,141000,682645510,18250,18260,18270,18250,721
20231214,140900,669482650,18260,18270,18270,18260,114
20231214,140800,667400790,18270,18260,18270,18260,154
20231214,140700,664587990,18260,18270,18270,18260,145
20231214,140600,661939810,18260,18260,18270,18260,128
20231214,140500,659602050,18260,18260,18270,18260,145
20231214,140400,656953870,18270,18260,18280,18260,124
20231214,140300,654688880,18260,18270,18270,18260,136
20231214,140200,652204930,18280,18270,18290,18270,127
20231214,140100,649883760,18270,18280,18280,18260,242
20231214,140000,645462960,18260,18290,18290,18260,246
20231214,135900,640968520,18270,18300,18300,18270,91
20231214,135800,639304860,18300,18300,18300,18260,96
20231214,135700,637550310,18300,18270,18300,18260,131
20231214,135600,635155920,18270,18270,18290,18260,129
20231214,135500,632798410,18270,18270,18270,18260,103
20231214,135400,630917260,18270,18260,18280,18260,128
20231214,135300,628579140,18270,18290,18290,18260,74
20231214,135200,627226830,18280,18280,18290,18270,112
20231214,135100,625179900,18280,18260,18280,18260,167
20231214,135000,622129470,18270,18280,18280,18260,93
20231214,134900,620430460,18290,18260,18290,18260,106
20231214,134800,618494120,18290,18260,18290,18260,111
20231214,134700,616466090,18270,18270,18280,18260,130
20231214,134600,614091260,18270,18270,18280,18260,81
20231214,134500,612611630,18270,18290,18290,18260,144
20231214,134400,609979630,18270,18270,18290,18260,80
20231214,134300,608518360,18270,18270,18270,18260,123
20231214,134200,606271470,18270,18280,18280,18260,79
20231214,134100,604828590,18290,18270,18290,18260,107
20231214,134000,602873690,18270,18280,18280,18270,75
20231214,133900,601503110,18290,18270,18290,18260,73
20231214,133800,600169070,18270,18280,18290,18270,185
20231214,133700,596787340,18270,18270,18290,18260,101
20231214,133600,594941840,18270,18270,18290,18260,112
20231214,133500,592895750,18270,18290,18300,18270,113
20231214,133400,590829590,18270,18300,18300,18260,96
20231214,133300,589076110,18300,18270,18300,18260,83
20231214,133200,587560060,18270,18290,18300,18260,106
20231214,133100,585622750,18260,18260,18300,18260,175
20231214,133000,582424670,18270,18250,18300,18250,584
20231214,132900,571759650,18260,18270,18300,18250,118
20231214,132800,569604800,18270,18300,18300,18260,74
20231214,132700,568251200,18270,18300,18300,18260,64
20231214,132600,567080770,18300,18290,18300,18250,128
20231214,132500,564740300,18280,18290,18300,18280,59
20231214,132400,563660780,18290,18290,18300,18290,68
20231214,132300,562416560,18280,18300,18300,18280,36
20231214,132200,561757910,18290,18290,18300,18280,126
20231214,132100,559452480,18280,18300,18300,18280,39
20231214,132000,558738930,18300,18290,18300,18280,85
20231214,131900,557184120,18280,18300,18300,18280,304
20231214,131800,551623570,18300,18290,18300,18290,203
20231214,131700,547910070,18280,18280,18280,18280,4
20231214,131600,547836950,18280,18280,18290,18280,20
20231214,131500,547471190,18280,18250,18280,18250,45
20231214,131400,546648910,18280,18270,18280,18250,110
20231214,131300,544639010,18270,18270,18280,18270,57
20231214,131200,543597270,18270,18270,18270,18270,35
20231214,131100,542957820,18270,18260,18270,18250,291
20231214,131000,537644070,18250,18250,18250,18250,2
20231214,130900,537607570,18250,18250,18250,18250,74
20231214,130800,536257070,18250,18250,18250,18250,23
20231214,130700,535837320,18250,18250,18250,18250,21
20231214,130600,535454070,18250,18250,18250,18250,97
20231214,130500,533683820,18250,18250,18250,18250,69
20231214,130400,532424570,18250,18250,18250,18250,3
20231214,130300,532369820,18250,18250,18250,18250,7
20231214,130200,532242070,18250,18260,18260,18250,257
20231214,130100,527551030,18260,18280,18280,18260,276
20231214,130000,522508440,18270,18270,18270,18270,16
20231214,125900,522216120,18270,18270,18270,18270,8
20231214,125800,522069960,18280,18280,18280,18280,2
20231214,125700,522033400,18280,18280,18280,18280,47
20231214,125600,521174240,18280,18270,18280,18270,91
20231214,125500,519511660,18270,18270,18270,18270,7
20231214,125400,519383770,18270,18270,18270,18270,12
20231214,125300,519164530,18280,18270,18280,18270,11
20231214,125200,518963510,18270,18270,18270,18270,35
20231214,125100,518324060,18270,18270,18270,18270,5
20231214,125000,518232710,18270,18270,18270,18270,1
20231214,124900,518214440,18270,18270,18270,18270,5
20231214,124800,518123090,18270,18270,18270,18270,11
20231214,124700,517922120,18270,18270,18270,18270,5
20231214,124600,517830770,18270,18270,18270,18270,1
20231214,124500,517812500,18280,18270,18280,18270,7
20231214,124400,517684550,18270,18270,18270,18270,7
20231214,124300,517556660,18280,18270,18280,18270,39
20231214,124200,516843870,18270,18270,18270,18270,5
20231214,124100,516752520,18270,18290,18290,18270,12
20231214,124000,516533260,18270,18290,18290,18270,40
20231214,123900,515801820,18290,18300,18300,18290,106
20231214,123800,513862620,18290,18290,18290,18290,9
20231214,123700,513698010,18290,18300,18300,18290,58
20231214,123600,512636710,18290,18290,18290,18290,19
20231214,123500,512289200,18290,18270,18290,18270,35
20231214,123400,511649250,18270,18270,18270,18270,6
20231214,123300,511539630,18290,18290,18290,18290,127
20231214,123200,509216800,18280,18280,18280,18280,7
20231214,123100,509088840,18260,18300,18300,18260,237
20231214,123000,504752060,18300,18260,18300,18260,16
20231214,122900,504459620,18290,18270,18290,18270,174
20231214,122800,501278460,18270,18270,18270,18270,31
20231214,122700,500712090,18260,18260,18270,18260,28
20231214,122600,500200560,18260,18260,18260,18260,1
20231214,122500,500182300,18270,18270,18290,18270,77
20231214,122400,498774710,18270,18270,18270,18270,109
20231214,122300,496783280,18270,18260,18290,18260,58
20231214,122200,495723130,18260,18270,18270,18260,13
20231214,122100,495485740,18270,18290,18290,18270,25
20231214,122000,495028890,18290,18290,18290,18290,20
20231214,121900,494663090,18290,18290,18290,18290,0
20231214,121800,494663090,18290,18270,18290,18270,32
20231214,121700,494078280,18270,18270,18270,18270,46
20231214,121600,493237860,18260,18270,18270,18260,35
20231214,121500,492598590,18260,18270,18270,18260,126
20231214,121400,490296770,18270,18270,18270,18270,214
20231214,121300,486386990,18270,18270,18270,18270,5
20231214,121200,486295640,18270,18270,18270,18270,125
20231214,121100,484011890,18270,18270,18270,18270,0
20231214,121000,484011890,18270,18260,18270,18260,11
20231214,120900,483811020,18260,18260,18260,18260,11
20231214,120800,483610160,18270,18270,18270,18270,74
20231214,120700,482258180,18270,18270,18270,18270,0
20231214,120600,482258180,18270,18270,18270,18270,61
20231214,120500,481143710,18260,18260,18260,18260,6
20231214,120400,481034150,18260,18260,18260,18260,3
20231214,120300,480979370,18260,18260,18260,18260,35
20231214,120200,480340270,18260,18260,18260,18260,4
20231214,120100,480267230,18270,18270,18270,18270,301
20231214,120000,474767960,18270,18260,18270,18260,743
20231214,115900,461193420,18260,18270,18270,18260,7
20231214,115800,461065590,18270,18270,18270,18260,24
20231214,115700,460627190,18260,18260,18260,18260,25
20231214,115600,460170690,18260,18260,18260,18260,6
20231214,115500,460061130,18260,18260,18260,18260,12
20231214,115400,459842010,18260,18260,18260,18260,58
20231214,115300,458782930,18300,18250,18300,18250,625
20231214,115200,447347900,18240,18250,18250,18240,2
20231214,115100,447311410,18240,18240,18240,18240,11
20231214,115000,447110770,18290,18290,18290,18290,1
20231214,114900,447092480,18290,18280,18290,18280,146
20231214,114800,444422640,18280,18250,18280,18250,48
20231214,114700,443545560,18240,18240,18240,18240,5
20231214,114600,443454360,18240,18250,18290,18240,700
20231214,114500,430669170,18240,18240,18240,18240,0
20231214,114400,430669170,18240,18240,18240,18240,16
20231214,114300,430377330,18240,18240,18240,18240,40
20231214,114200,429647730,18240,18240,18240,18240,57
20231214,114100,428608050,18250,18240,18250,18240,2
20231214,114000,428571560,18250,18250,18250,18240,277
20231214,113900,423516860,18250,18270,18270,18250,36
20231214,113800,422859430,18260,18280,18280,18260,123
20231214,113700,420612340,18290,18270,18290,18270,31
20231214,113600,420045430,18270,18270,18270,18270,13
20231214,113500,419807920,18280,18280,18280,18280,97
20231214,113400,418034760,18280,18280,18280,18280,12
20231214,113300,417815400,18280,18270,18280,18270,30
20231214,113200,417267070,18270,18280,18280,18270,55
20231214,113100,416261760,18300,18290,18300,18290,149
20231214,113000,413536540,18280,18290,18300,18280,489
20231214,112900,404592720,18300,18300,18300,18300,109
20231214,112800,402598020,18290,18290,18290,18290,9
20231214,112700,402433410,18290,18290,18290,18290,11
20231214,112600,402232220,18290,18290,18290,18290,496
20231214,112500,393160380,18290,18290,18290,18290,11
20231214,112400,392959190,18300,18300,18300,18300,0
20231214,112300,392959190,18300,18300,18300,18300,0
20231214,112200,392959190,18300,18300,18300,18300,10
20231214,112100,392776190,18300,18300,18300,18300,10
20231214,112000,392593190,18300,18290,18300,18290,9
20231214,111900,392428550,18290,18290,18290,18290,13
20231214,111800,392190780,18300,18320,18320,18300,118
20231214,111700,390030860,18320,18320,18320,18320,0
20231214,111600,390030860,18320,18350,18350,18320,966
20231214,111500,372314940,18340,18340,18340,18340,10
20231214,111400,372131540,18340,18340,18340,18340,21
20231214,111300,371746400,18340,18340,18340,18340,17
20231214,111200,371434620,18340,18340,18340,18340,2
20231214,111100,371397940,18340,18340,18340,18340,8
20231214,111000,371251220,18340,18340,18340,18340,0
20231214,110900,371251220,18340,18340,18340,18340,35
20231214,110800,370609320,18340,18340,18340,18340,0
20231214,110700,370609320,18340,18340,18340,18340,6
20231214,110600,370499280,18340,18350,18350,18340,153
20231214,110500,367692640,18340,18340,18340,18340,105
20231214,110400,365766940,18340,18340,18340,18340,0
20231214,110300,365766940,18340,18340,18340,18340,5
20231214,110200,365675240,18340,18340,18340,18340,1
20231214,110100,365656900,18340,18340,18340,18340,5
20231214,110000,365565200,18340,18300,18340,18300,76
20231214,105900,364171400,18340,18340,18350,18330,289
20231214,105800,358870670,18330,18330,18330,18330,1
20231214,105700,358852340,18330,18330,18330,18330,60
20231214,105600,357752540,18330,18330,18330,18330,168
20231214,105500,354673100,18340,18330,18340,18330,7
20231214,105400,354544780,18330,18330,18330,18330,11
20231214,105300,354343150,18340,18340,18340,18340,0
20231214,105200,354343150,18340,18340,18340,18340,21
20231214,105100,353958010,18340,18340,18340,18340,450
20231214,105000,345705010,18340,18340,18340,18340,10
20231214,104900,345521610,18340,18340,18340,18340,0
20231214,104800,345521610,18340,18340,18340,18340,1
20231214,104700,345503270,18300,18310,18310,18300,114
20231214,104600,343416740,18310,18300,18310,18300,17
20231214,104500,343105480,18310,18310,18340,18310,180
20231214,104400,339807610,18310,18310,18310,18310,27
20231214,104300,339313240,18300,18300,18300,18300,1
20231214,104200,339294940,18300,18300,18300,18300,5
20231214,104100,339203440,18300,18310,18310,18300,926
20231214,104000,322257260,18340,18330,18340,18330,113
20231214,103900,320185220,18310,18310,18310,18310,0
20231214,103800,320185220,18310,18310,18310,18310,109
20231214,103700,318189430,18310,18310,18310,18310,229
20231214,103600,313996440,18310,18310,18310,18310,2
20231214,103500,313959820,18310,18300,18310,18300,58
20231214,103400,312897950,18310,18310,18310,18310,152
20231214,103300,310114830,18320,18340,18340,18320,44
20231214,103200,309308420,18350,18350,18350,18350,0
20231214,103100,309308420,18350,18350,18350,18340,35
20231214,103000,308666250,18350,18350,18350,18350,1
20231214,102900,308647900,18340,18350,18350,18340,7
20231214,102800,308519470,18340,18350,18380,18340,207
20231214,102700,304716610,18340,18340,18340,18340,2
20231214,102600,304679930,18350,18350,18350,18340,83
20231214,102500,303156890,18340,18340,18340,18340,2
20231214,102400,303120210,18340,18340,18340,18340,107
20231214,102300,301157830,18340,18350,18350,18340,2
20231214,102200,301121140,18340,18350,18350,18340,16
20231214,102100,300827590,18370,18370,18370,18370,118
20231214,102000,298659930,18370,18360,18380,18360,80
20231214,101900,297190630,18350,18360,18360,18350,96
20231214,101800,295428090,18360,18360,18360,18360,27
20231214,101700,294932370,18360,18380,18380,18360,365
20231214,101600,288223700,18380,18380,18380,18380,12
20231214,101500,288003140,18380,18390,18390,18380,6
20231214,101400,287892820,18390,18380,18390,18380,64
20231214,101300,286716490,18380,18380,18380,18380,51
20231214,101200,285779110,18380,18360,18380,18360,51
20231214,101100,284841790,18360,18360,18380,18360,289
20231214,101000,279530430,18360,18360,18360,18360,2
20231214,100900,279493710,18360,18360,18360,18360,183
20231214,100800,276133830,18360,18360,18360,18360,1
20231214,100700,276115470,18380,18390,18390,18370,91
20231214,100600,274443260,18390,18390,18390,18390,335
20231214,100500,268282610,18370,18400,18400,18370,9
20231214,100400,268117220,18360,18360,18360,18360,2
20231214,100300,268080500,18360,18360,18390,18360,61
20231214,100200,266959090,18360,18360,18390,18360,150
20231214,100100,264201170,18370,18400,18400,18370,393
20231214,100000,256975150,18390,18390,18400,18390,8
20231214,095900,256828020,18390,18390,18390,18390,10
20231214,095800,256644120,18390,18400,18400,18390,24
20231214,095700,256202750,18390,18390,18390,18390,70
20231214,095600,254915450,18390,18390,18390,18390,28
20231214,095500,254400530,18390,18390,18390,18390,88
20231214,095400,252782210,18390,18390,18390,18390,304
20231214,095300,247191650,18390,18390,18390,18390,20
20231214,095200,246823850,18390,18390,18390,18390,175
20231214,095100,243605600,18380,18370,18380,18370,116
20231214,095000,241474620,18370,18370,18370,18370,12
20231214,094900,241254180,18370,18370,18370,18370,6
20231214,094800,241143960,18400,18400,18400,18400,3
20231214,094700,241088760,18400,18400,18400,18390,336
20231214,094600,234908650,18400,18390,18400,18390,437
20231214,094500,226871850,18390,18380,18390,18380,465
20231214,094400,218323950,18380,18370,18380,18370,60
20231214,094300,217221250,18380,18380,18380,18380,120
20231214,094200,215015650,18370,18380,18380,18370,6
20231214,094100,214905380,18380,18380,18380,18380,37
20231214,094000,214225320,18370,18370,18370,18370,0
20231214,093900,214225320,18370,18370,18370,18370,398
20231214,093800,206914060,18370,18370,18370,18370,11
20231214,093700,206711990,18380,18370,18380,18370,336
20231214,093600,200536830,18370,18370,18370,18370,308
20231214,093500,194878870,18360,18360,18360,18360,1
20231214,093400,194860510,18370,18370,18370,18370,196
20231214,093300,191259990,18370,18370,18370,18360,323
20231214,093200,185328980,18370,18370,18370,18360,60
20231214,093100,184226880,18360,18370,18370,18360,26
20231214,093000,183749420,18360,18360,18360,18360,0
20231214,092900,183749420,18360,18360,18370,18360,570
20231214,092800,173283720,18360,18360,18360,18360,2
20231214,092700,173247000,18360,18350,18360,18350,68
20231214,092600,171998630,18360,18340,18360,18340,77
20231214,092500,170585040,18320,18360,18360,18310,12
20231214,092400,170365240,18340,18300,18350,18300,2002
20231214,092300,133677300,18300,18300,18300,18290,221
20231214,092200,129634660,18300,18300,18300,18290,30
20231214,092100,129085700,18300,18300,18300,18290,527
20231214,092000,119441610,18290,18290,18290,18290,20
20231214,091900,119075810,18290,18300,18300,18290,43
20231214,091800,118289260,18300,18300,18300,18300,1
20231214,091700,118270960,18300,18290,18300,18290,30
20231214,091600,117722070,18290,18290,18290,18290,0
20231214,091500,117722070,18290,18300,18300,18290,453
20231214,091400,109436090,18290,18300,18300,18290,198
20231214,091300,105812870,18290,18290,18290,18290,11
20231214,091200,105611680,18290,18300,18300,18290,9
20231214,091100,105447060,18300,18340,18340,18290,569
20231214,091000,95025790,18340,18350,18350,18310,37
20231214,090900,94348150,18320,18350,18350,18320,337
20231214,090800,88173550,18370,18350,18380,18350,219
20231214,090700,84153140,18350,18380,18380,18340,264
20231214,090600,79305990,18380,18400,18400,18380,207
20231214,090500,75500810,18430,18410,18430,18410,706
20231214,090400,62495670,18410,18360,18410,18360,1281
20231214,090300,38962900,18360,18390,18390,18330,642
20231214,090200,27183320,18340,18400,18400,18340,61
20231214,090100,26061700,18410,18440,18440,18410,64
20231214,090000,24883170,18450,18450,18450,18420,1349