KissMeData/031430/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,191100,1068917790,18370,18370,18370,18370,2794
20231221,191000,1068917790,18370,18370,18370,18370,0
20231221,190900,1068917790,18370,18370,18370,18370,0
20231221,190800,1068917790,18370,18370,18370,18370,0
20231221,190700,1068917790,18370,18370,18370,18370,0
20231221,190600,1068917790,18370,18370,18370,18370,0
20231221,190500,1068917790,18370,18370,18370,18370,0
20231221,190400,1068917790,18370,18370,18370,18370,0
20231221,190300,1068917790,18370,18370,18370,18370,0
20231221,190200,1068917790,18370,18370,18370,18370,0
20231221,190100,1068917790,18370,18370,18370,18370,0
20231221,190000,1068917790,18370,18370,18370,18370,0
20231221,185900,1068917790,18370,18370,18370,18370,0
20231221,185800,1068917790,18370,18370,18370,18370,0
20231221,185700,1068917790,18370,18370,18370,18370,0
20231221,185600,1068917790,18370,18370,18370,18370,0
20231221,185500,1068917790,18370,18370,18370,18370,0
20231221,185400,1068917790,18370,18370,18370,18370,0
20231221,185300,1068917790,18370,18370,18370,18370,0
20231221,185200,1068917790,18370,18370,18370,18370,0
20231221,185100,1068917790,18370,18370,18370,18370,0
20231221,185000,1068917790,18370,18370,18370,18370,0
20231221,184900,1068917790,18370,18370,18370,18370,0
20231221,184800,1068917790,18370,18370,18370,18370,0
20231221,184700,1068917790,18370,18370,18370,18370,0
20231221,184600,1068917790,18370,18370,18370,18370,0
20231221,184500,1068917790,18370,18370,18370,18370,0
20231221,184400,1068917790,18370,18370,18370,18370,0
20231221,184300,1068917790,18370,18370,18370,18370,0
20231221,184200,1068917790,18370,18370,18370,18370,0
20231221,184100,1068917790,18370,18370,18370,18370,2794
20231221,184000,1068917790,18370,18370,18370,18370,0
20231221,183900,1068917790,18370,18370,18370,18370,0
20231221,183800,1068917790,18370,18370,18370,18370,0
20231221,183700,1068917790,18370,18370,18370,18370,0
20231221,183600,1068917790,18370,18370,18370,18370,0
20231221,183500,1068917790,18370,18370,18370,18370,0
20231221,183400,1068917790,18370,18370,18370,18370,0
20231221,183300,1068917790,18370,18370,18370,18370,0
20231221,183200,1068917790,18370,18370,18370,18370,0
20231221,183100,1068917790,18370,18370,18370,18370,0
20231221,183000,1068917790,18370,18370,18370,18370,0
20231221,182900,1068917790,18370,18370,18370,18370,0
20231221,182800,1068917790,18370,18370,18370,18370,0
20231221,182700,1068917790,18370,18370,18370,18370,0
20231221,182600,1068917790,18370,18370,18370,18370,0
20231221,182500,1068917790,18370,18370,18370,18370,0
20231221,182400,1068917790,18370,18370,18370,18370,0
20231221,182300,1068917790,18370,18370,18370,18370,0
20231221,182200,1068917790,18370,18370,18370,18370,0
20231221,182100,1068917790,18370,18370,18370,18370,0
20231221,182000,1068917790,18370,18370,18370,18370,0
20231221,181900,1068917790,18370,18370,18370,18370,0
20231221,181800,1068917790,18370,18370,18370,18370,0
20231221,181700,1068917790,18370,18370,18370,18370,0
20231221,181600,1068917790,18370,18370,18370,18370,0
20231221,181500,1068917790,18370,18370,18370,18370,0
20231221,181400,1068917790,18370,18370,18370,18370,0
20231221,181300,1068917790,18370,18370,18370,18370,0
20231221,181200,1068917790,18370,18370,18370,18370,0
20231221,181100,1068917790,18370,18370,18370,18370,2794
20231221,181000,1068917790,18370,18370,18370,18370,0
20231221,180900,1068917790,18370,18370,18370,18370,0
20231221,180800,1068917790,18370,18370,18370,18370,0
20231221,180700,1068917790,18370,18370,18370,18370,0
20231221,180600,1068917790,18370,18370,18370,18370,0
20231221,180500,1068917790,18370,18370,18370,18370,0
20231221,180400,1068917790,18370,18370,18370,18370,0
20231221,180300,1068917790,18370,18370,18370,18370,0
20231221,180200,1068917790,18370,18370,18370,18370,0
20231221,180100,1068917790,18370,18370,18370,18370,0
20231221,180000,1068917790,18370,18370,18370,18370,0
20231221,175900,1068917790,18370,18370,18370,18370,0
20231221,175800,1068917790,18370,18370,18370,18370,0
20231221,175700,1068917790,18370,18370,18370,18370,0
20231221,175600,1068917790,18370,18370,18370,18370,0
20231221,175500,1068917790,18370,18370,18370,18370,0
20231221,175400,1068917790,18370,18370,18370,18370,0
20231221,175300,1068917790,18370,18370,18370,18370,0
20231221,175200,1068917790,18370,18370,18370,18370,0
20231221,175100,1068917790,18370,18370,18370,18370,0
20231221,175000,1068917790,18370,18370,18370,18370,0
20231221,174900,1068917790,18370,18370,18370,18370,0
20231221,174800,1068917790,18370,18370,18370,18370,0
20231221,174700,1068917790,18370,18370,18370,18370,0
20231221,174600,1068917790,18370,18370,18370,18370,0
20231221,174500,1068917790,18370,18370,18370,18370,0
20231221,174400,1068917790,18370,18370,18370,18370,0
20231221,174300,1068917790,18370,18370,18370,18370,0
20231221,174200,1068917790,18370,18370,18370,18370,0
20231221,174100,1068917790,18370,18370,18370,18370,2794
20231221,174000,1068917790,18370,18370,18370,18370,0
20231221,173900,1068917790,18370,18370,18370,18370,0
20231221,173800,1068917790,18370,18370,18370,18370,0
20231221,173700,1068917790,18370,18370,18370,18370,0
20231221,173600,1068917790,18370,18370,18370,18370,0
20231221,173500,1068917790,18370,18370,18370,18370,0
20231221,173400,1068917790,18370,18370,18370,18370,0
20231221,173300,1068917790,18370,18370,18370,18370,0
20231221,173200,1068917790,18370,18370,18370,18370,0
20231221,173100,1068917790,18370,18370,18370,18370,0
20231221,173000,1068917790,18370,18370,18370,18370,0
20231221,172900,1068917790,18370,18370,18370,18370,0
20231221,172800,1068917790,18370,18370,18370,18370,0
20231221,172700,1068917790,18370,18370,18370,18370,0
20231221,172600,1068917790,18370,18370,18370,18370,0
20231221,172500,1068917790,18370,18370,18370,18370,0
20231221,172400,1068917790,18370,18370,18370,18370,0
20231221,172300,1068917790,18370,18370,18370,18370,0
20231221,172200,1068917790,18370,18370,18370,18370,0
20231221,172100,1068917790,18370,18370,18370,18370,0
20231221,172000,1068917790,18370,18370,18370,18370,0
20231221,171900,1068917790,18370,18370,18370,18370,0
20231221,171800,1068917790,18370,18370,18370,18370,0
20231221,171700,1068917790,18370,18370,18370,18370,0
20231221,171600,1068917790,18370,18370,18370,18370,0
20231221,171500,1068917790,18370,18370,18370,18370,0
20231221,171400,1068917790,18370,18370,18370,18370,0
20231221,171300,1068917790,18370,18370,18370,18370,0
20231221,171200,1068917790,18370,18370,18370,18370,0
20231221,171100,1068917790,18370,18370,18370,18370,2794
20231221,171000,1068917790,18370,18370,18370,18370,0
20231221,170900,1068917790,18370,18370,18370,18370,0
20231221,170800,1068917790,18370,18370,18370,18370,0
20231221,170700,1068917790,18370,18370,18370,18370,0
20231221,170600,1068917790,18370,18370,18370,18370,0
20231221,170500,1068917790,18370,18370,18370,18370,0
20231221,170400,1068917790,18370,18370,18370,18370,0
20231221,170300,1068917790,18370,18370,18370,18370,0
20231221,170200,1068917790,18370,18370,18370,18370,0
20231221,170100,1068917790,18370,18370,18370,18370,0
20231221,170000,1068917790,18370,18370,18370,18370,0
20231221,165900,1068917790,18370,18370,18370,18370,0
20231221,165800,1068917790,18370,18370,18370,18370,0
20231221,165700,1068917790,18370,18370,18370,18370,0
20231221,165600,1068917790,18370,18370,18370,18370,0
20231221,165500,1068917790,18370,18370,18370,18370,0
20231221,165400,1068917790,18370,18370,18370,18370,0
20231221,165300,1068917790,18370,18370,18370,18370,0
20231221,165200,1068917790,18370,18370,18370,18370,0
20231221,165100,1068917790,18370,18370,18370,18370,0
20231221,165000,1068917790,18370,18370,18370,18370,0
20231221,164900,1068917790,18370,18370,18370,18370,0
20231221,164800,1068917790,18370,18370,18370,18370,0
20231221,164700,1068917790,18370,18370,18370,18370,0
20231221,164600,1068917790,18370,18370,18370,18370,0
20231221,164500,1068917790,18370,18370,18370,18370,0
20231221,164400,1068917790,18370,18370,18370,18370,0
20231221,164300,1068917790,18370,18370,18370,18370,0
20231221,164200,1068917790,18370,18370,18370,18370,0
20231221,164100,1068917790,18370,18370,18370,18370,2794
20231221,164000,1068917790,18370,18370,18370,18370,0
20231221,163900,1068917790,18370,18370,18370,18370,0
20231221,163800,1068917790,18370,18370,18370,18370,0
20231221,163700,1068917790,18370,18370,18370,18370,0
20231221,163600,1068917790,18370,18370,18370,18370,0
20231221,163500,1068917790,18370,18370,18370,18370,0
20231221,163400,1068917790,18370,18370,18370,18370,0
20231221,163300,1068917790,18370,18370,18370,18370,0
20231221,163200,1068917790,18370,18370,18370,18370,0
20231221,163100,1068917790,18370,18370,18370,18370,0
20231221,163000,1068917790,18370,18370,18370,18370,0
20231221,162900,1068917790,18370,18370,18370,18370,0
20231221,162800,1068917790,18370,18370,18370,18370,0
20231221,162700,1068917790,18370,18370,18370,18370,0
20231221,162600,1068917790,18370,18370,18370,18370,0
20231221,162500,1068917790,18370,18370,18370,18370,0
20231221,162400,1068917790,18370,18370,18370,18370,0
20231221,162300,1068917790,18370,18370,18370,18370,0
20231221,162200,1068917790,18370,18370,18370,18370,0
20231221,162100,1068917790,18370,18370,18370,18370,0
20231221,162000,1068917790,18370,18370,18370,18370,0
20231221,161900,1068917790,18370,18370,18370,18370,0
20231221,161800,1068917790,18370,18370,18370,18370,0
20231221,161700,1068917790,18370,18370,18370,18370,0
20231221,161600,1068917790,18370,18370,18370,18370,0
20231221,161500,1068917790,18370,18370,18370,18370,0
20231221,161400,1068917790,18370,18370,18370,18370,0
20231221,161300,1068917790,18370,18370,18370,18370,0
20231221,161200,1068917790,18370,18370,18370,18370,0
20231221,161100,1068917790,18370,18370,18370,18370,2794
20231221,161000,1068917790,18370,18370,18370,18370,0
20231221,160900,1068917790,18370,18370,18370,18370,0
20231221,160800,1068917790,18370,18370,18370,18370,0
20231221,160700,1068917790,18370,18370,18370,18370,0
20231221,160600,1068917790,18370,18370,18370,18370,0
20231221,160500,1068917790,18370,18370,18370,18370,0
20231221,160400,1068917790,18370,18370,18370,18370,0
20231221,160300,1068917790,18370,18370,18370,18370,0
20231221,160200,1068917790,18370,18370,18370,18370,0
20231221,160100,1068917790,18370,18370,18370,18370,0
20231221,160000,1068917790,18370,18370,18370,18370,0
20231221,155900,1068917790,18370,18370,18370,18370,0
20231221,155800,1068917790,18370,18370,18370,18370,0
20231221,155700,1068917790,18370,18370,18370,18370,0
20231221,155600,1068917790,18370,18370,18370,18370,0
20231221,155500,1068917790,18370,18370,18370,18370,0
20231221,155400,1068917790,18370,18370,18370,18370,0
20231221,155300,1068917790,18370,18370,18370,18370,0
20231221,155200,1068917790,18370,18370,18370,18370,0
20231221,155100,1068917790,18370,18370,18370,18370,0
20231221,155000,1068917790,18370,18370,18370,18370,0
20231221,154900,1068917790,18370,18370,18370,18370,0
20231221,154800,1068917790,18370,18370,18370,18370,0
20231221,154700,1068917790,18370,18370,18370,18370,0
20231221,154600,1068917790,18370,18370,18370,18370,0
20231221,154500,1068917790,18370,18370,18370,18370,0
20231221,154400,1068917790,18370,18370,18370,18370,0
20231221,154300,1068917790,18370,18370,18370,18370,0
20231221,154200,1068917790,18370,18370,18370,18370,0
20231221,154100,1068917790,18370,18370,18370,18370,2794
20231221,154000,1068917790,18370,18370,18370,18370,0
20231221,153900,1068917790,18370,18370,18370,18370,0
20231221,153800,1068917790,18370,18370,18370,18370,0
20231221,153700,1068917790,18370,18370,18370,18370,0
20231221,153600,1068917790,18370,18370,18370,18370,0
20231221,153500,1068917790,18370,18370,18370,18370,0
20231221,153400,1068917790,18370,18370,18370,18370,0
20231221,153300,1068917790,18370,18370,18370,18370,0
20231221,153200,1068917790,18370,18370,18370,18370,0
20231221,153100,1068917790,18370,18370,18370,18370,0
20231221,153000,1068917790,18370,18370,18370,18370,2794
20231221,152900,1017592010,18350,18350,18350,18350,0
20231221,152800,1017592010,18350,18350,18350,18350,0
20231221,152700,1017592010,18350,18350,18350,18350,0
20231221,152600,1017592010,18350,18350,18350,18350,0
20231221,152500,1017592010,18350,18350,18350,18350,0
20231221,152400,1017592010,18350,18350,18350,18350,0
20231221,152300,1017592010,18350,18350,18350,18350,0
20231221,152200,1017592010,18350,18350,18350,18350,0
20231221,152100,1017592010,18350,18350,18350,18350,0
20231221,152000,1017592010,18350,18350,18350,18350,0
20231221,151900,1017592010,18350,18350,18350,18320,4
20231221,151800,1017518640,18330,18330,18330,18330,95
20231221,151700,1015777290,18330,18330,18330,18330,3
20231221,151600,1015722300,18330,18340,18370,18330,18
20231221,151500,1015392230,18370,18340,18370,18330,114
20231221,151400,1013300100,18370,18340,18370,18340,7
20231221,151300,1013171690,18330,18360,18360,18330,55
20231221,151200,1012162040,18330,18340,18360,18330,31
20231221,151100,1011593190,18370,18330,18370,18330,55
20231221,151000,1010583360,18330,18330,18330,18330,158
20231221,150900,1007687220,18330,18350,18350,18330,123
20231221,150800,1005430980,18360,18370,18370,18360,74
20231221,150700,1004071860,18360,18370,18370,18360,50
20231221,150600,1003153420,18360,18400,18400,18360,88
20231221,150500,1001536490,18400,18370,18400,18370,19
20231221,150400,1001187130,18380,18350,18390,18350,18
20231221,150300,1000856460,18340,18350,18410,18340,140
20231221,150200,998285810,18340,18350,18350,18340,85
20231221,150100,996726120,18350,18360,18360,18350,109
20231221,150000,994725210,18360,18410,18420,18360,132
20231221,145900,992297140,18410,18410,18410,18380,222
20231221,145800,988210300,18410,18410,18410,18380,67
20231221,145700,986976950,18410,18380,18410,18380,43
20231221,145600,986185710,18360,18350,18400,18350,44
20231221,145500,985376560,18350,18410,18410,18350,338
20231221,145400,979162920,18410,18390,18410,18380,9
20231221,145300,978997460,18390,18410,18410,18370,84
20231221,145200,977452770,18380,18390,18420,18380,55
20231221,145100,976441160,18390,18420,18420,18390,136
20231221,145000,973939740,18400,18420,18420,18390,71
20231221,144900,972633240,18380,18390,18420,18370,45
20231221,144800,971805860,18390,18410,18430,18360,813
20231221,144700,956852140,18410,18400,18430,18400,138
20231221,144600,954310210,18420,18410,18420,18410,115
20231221,144500,952192680,18410,18400,18420,18400,35
20231221,144400,951548250,18400,18420,18430,18400,222
20231221,144300,947459760,18420,18410,18420,18400,30
20231221,144200,946907450,18410,18420,18440,18410,187
20231221,144100,943462560,18420,18440,18440,18400,230
20231221,144000,939227250,18440,18440,18440,18440,10
20231221,143900,939042850,18420,18420,18440,18410,56
20231221,143800,938010330,18420,18440,18440,18420,48
20231221,143700,937125310,18440,18420,18440,18410,164
20231221,143600,934104390,18420,18420,18420,18410,158
20231221,143500,931194050,18420,18420,18420,18410,49
20231221,143400,930291490,18420,18420,18420,18410,43
20231221,143300,929499440,18420,18420,18420,18410,114
20231221,143200,927399580,18410,18420,18430,18410,80
20231221,143100,925925780,18430,18410,18430,18410,27
20231221,143000,925428230,18410,18420,18430,18410,244
20231221,142900,920932840,18430,18420,18440,18420,67
20231221,142800,919697970,18420,18440,18440,18420,75
20231221,142700,918315070,18420,18420,18420,18420,139
20231221,142600,915754690,18440,18400,18440,18400,34
20231221,142500,915128520,18400,18380,18400,18380,275
20231221,142400,910072570,18390,18400,18400,18380,38
20231221,142300,909373440,18400,18390,18400,18380,46
20231221,142200,908527520,18390,18390,18400,18380,117
20231221,142100,906375780,18400,18400,18400,18390,59
20231221,142000,905290190,18400,18400,18400,18390,89
20231221,141900,903652610,18400,18400,18400,18390,57
20231221,141800,902604120,18400,18420,18440,18400,184
20231221,141700,899217330,18410,18440,18440,18410,77
20231221,141600,897798250,18440,18440,18440,18400,325
20231221,141500,891816980,18440,18440,18440,18410,22
20231221,141400,891411360,18440,18430,18450,18410,653
20231221,141300,879384540,18430,18430,18460,18430,307
20231221,141200,873724510,18440,18460,18460,18440,138
20231221,141100,871178240,18450,18460,18460,18450,42
20231221,141000,870402970,18460,18460,18460,18440,130
20231221,140900,868003190,18460,18450,18460,18440,42
20231221,140800,867227990,18440,18450,18460,18440,188
20231221,140700,863759420,18450,18440,18460,18440,65
20231221,140600,862559810,18440,18430,18440,18430,13
20231221,140500,862320110,18440,18430,18440,18430,30
20231221,140400,861766930,18430,18440,18440,18420,55
20231221,140300,860752790,18440,18430,18440,18420,98
20231221,140200,858946200,18430,18430,18440,18430,109
20231221,140100,856936420,18440,18450,18460,18430,566
20231221,140000,846499000,18460,18460,18460,18460,56
20231221,135900,845465240,18450,18450,18460,18450,196
20231221,135800,841847410,18460,18460,18460,18450,108
20231221,135700,839854430,18460,18460,18460,18450,60
20231221,135600,838746940,18460,18460,18460,18450,39
20231221,135500,838027030,18460,18450,18460,18450,9
20231221,135400,837860930,18450,18460,18470,18450,173
20231221,135300,834667460,18470,18470,18470,18470,283
20231221,135200,829440450,18470,18470,18470,18460,22
20231221,135100,829034130,18470,18470,18470,18460,183
20231221,135000,825654140,18470,18450,18470,18450,42
20231221,134900,824879140,18450,18450,18450,18450,70
20231221,134800,823587640,18450,18450,18450,18450,119
20231221,134700,821392090,18450,18450,18450,18450,36
20231221,134600,820727890,18450,18450,18450,18450,101
20231221,134500,818864440,18450,18450,18450,18440,16
20231221,134400,818569250,18450,18450,18450,18450,39
20231221,134300,817849700,18450,18480,18480,18450,145
20231221,134200,815174400,18470,18460,18470,18460,246
20231221,134100,810631710,18460,18470,18470,18460,21
20231221,134000,810243960,18470,18470,18480,18460,277
20231221,133900,805128610,18470,18460,18470,18460,129
20231221,133800,802746000,18470,18480,18480,18470,89
20231221,133700,801101480,18480,18470,18480,18470,40
20231221,133600,800362370,18460,18450,18460,18450,77
20231221,133500,798941470,18450,18460,18460,18450,76
20231221,133400,797539110,18460,18450,18470,18450,181
20231221,133300,794197920,18450,18470,18470,18450,219
20231221,133200,790154770,18470,18470,18470,18470,35
20231221,133100,789508320,18470,18490,18490,18470,217
20231221,133000,785499030,18490,18500,18500,18490,38
20231221,132900,784796390,18500,18500,18500,18500,83
20231221,132800,783260890,18500,18500,18500,18490,148
20231221,132700,780523000,18500,18500,18500,18500,15
20231221,132600,780245500,18500,18510,18510,18500,70
20231221,132500,778950450,18500,18500,18500,18500,169
20231221,132400,775823950,18500,18500,18500,18500,38
20231221,132300,775120950,18490,18490,18500,18490,58
20231221,132200,774048520,18490,18490,18490,18490,93
20231221,132100,772328950,18490,18490,18500,18490,88
20231221,132000,770701750,18490,18510,18510,18490,140
20231221,131900,768110800,18510,18510,18510,18510,38
20231221,131800,767407420,18510,18520,18520,18510,37
20231221,131700,766722500,18520,18520,18520,18500,288
20231221,131600,761393230,18510,18520,18520,18510,12
20231221,131500,761171010,18520,18520,18540,18520,79
20231221,131400,759707510,18520,18540,18540,18520,137
20231221,131300,757168260,18520,18540,18540,18520,77
20231221,131200,755740700,18540,18520,18540,18520,135
20231221,131100,753239040,18500,18500,18500,18500,68
20231221,131000,751981040,18500,18480,18500,18480,37
20231221,130900,751296560,18500,18500,18500,18440,147
20231221,130800,748579930,18490,18490,18490,18490,143
20231221,130700,745935860,18490,18490,18490,18490,18
20231221,130600,745603040,18490,18490,18490,18440,41
20231221,130500,744846200,18490,18470,18490,18470,140
20231221,130400,742258320,18470,18440,18490,18440,181
20231221,130300,738917540,18440,18440,18440,18440,200
20231221,130200,735229540,18440,18440,18440,18440,20
20231221,130100,734860740,18440,18440,18440,18440,65
20231221,130000,733662140,18440,18440,18440,18440,161
20231221,125900,730693300,18430,18440,18440,18430,21
20231221,125800,730306070,18440,18450,18450,18440,341
20231221,125700,724017930,18460,18460,18460,18460,140
20231221,125600,721433530,18450,18530,18530,18450,2648
20231221,125500,672470250,18530,18530,18530,18520,51
20231221,125400,671525230,18530,18530,18530,18530,194
20231221,125300,667930410,18520,18520,18530,18520,52
20231221,125200,666967230,18520,18530,18530,18520,251
20231221,125100,662318450,18530,18530,18530,18530,318
20231221,125000,656425910,18520,18530,18530,18520,89
20231221,124900,654777040,18520,18530,18530,18520,111
20231221,124800,652720220,18530,18530,18530,18530,5
20231221,124700,652627570,18530,18530,18530,18520,100
20231221,124600,650774870,18530,18530,18530,18520,119
20231221,124500,648570760,18520,18520,18530,18520,35
20231221,124400,647922340,18520,18530,18530,18520,193
20231221,124300,644347570,18530,18530,18530,18530,192
20231221,124200,640789810,18530,18530,18530,18530,1
20231221,124100,640771280,18530,18530,18530,18520,101
20231221,124000,638900050,18530,18530,18530,18530,124
20231221,123900,636602330,18530,18530,18530,18520,32
20231221,123800,636009380,18530,18530,18530,18520,100
20231221,123700,634156680,18530,18520,18530,18520,143
20231221,123600,631508310,18520,18520,18520,18510,99
20231221,123500,629675210,18520,18530,18530,18510,110
20231221,123400,627638280,18520,18530,18530,18520,276
20231221,123300,622525900,18530,18530,18530,18530,53
20231221,123200,621543810,18530,18530,18530,18520,141
20231221,123100,618931380,18530,18530,18530,18530,20
20231221,123000,618560780,18530,18530,18530,18530,97
20231221,122900,616763370,18530,18530,18530,18520,182
20231221,122800,613391210,18530,18530,18530,18530,39
20231221,122700,612668540,18530,18530,18530,18520,156
20231221,122600,609779220,18530,18530,18530,18520,227
20231221,122500,605574400,18520,18530,18530,18520,97
20231221,122400,603777660,18530,18530,18530,18530,4
20231221,122300,603703540,18530,18530,18530,18520,189
20231221,122200,600201670,18530,18530,18530,18520,39
20231221,122100,599479030,18530,18530,18530,18520,101
20231221,122000,597607900,18530,18530,18530,18520,279
20231221,121900,592439330,18530,18530,18530,18530,92
20231221,121800,590734570,18530,18530,18530,18530,121
20231221,121700,588492440,18530,18530,18530,18520,86
20231221,121600,586899160,18530,18530,18530,18530,87
20231221,121500,585287050,18530,18520,18530,18520,111
20231221,121400,583231210,18520,18520,18520,18510,49
20231221,121300,582324030,18520,18520,18520,18510,105
20231221,121200,580379460,18520,18520,18520,18520,136
20231221,121100,577860740,18520,18520,18530,18520,26
20231221,121000,577379200,18530,18530,18530,18520,112
20231221,120900,575304870,18530,18530,18530,18520,273
20231221,120800,570246610,18520,18530,18530,18520,34
20231221,120700,569616890,18530,18540,18540,18530,121
20231221,120600,567374750,18540,18540,18540,18520,91
20231221,120500,565688440,18530,18540,18540,18530,33
20231221,120400,565076920,18530,18540,18540,18530,221
20231221,120300,560981080,18530,18540,18540,18530,17
20231221,120200,560665950,18540,18540,18540,18530,124
20231221,120100,558367290,18540,18540,18540,18540,109
20231221,120000,556346430,18540,18540,18540,18530,133
20231221,115900,553880910,18540,18540,18540,18530,72
20231221,115800,552546330,18540,18540,18540,18530,146
20231221,115700,549839630,18540,18540,18540,18540,89
20231221,115600,548189570,18540,18540,18540,18530,136
20231221,115500,545668430,18540,18530,18540,18530,176
20231221,115400,542405400,18540,18540,18540,18540,11
20231221,115300,542201460,18540,18520,18540,18520,38
20231221,115200,541497540,18520,18540,18540,18520,244
20231221,115100,536974440,18540,18540,18540,18540,43
20231221,115000,536177220,18540,18530,18540,18530,62
20231221,114900,535028040,18540,18540,18540,18540,163
20231221,114800,532006020,18540,18540,18540,18530,156
20231221,114700,529114850,18540,18540,18540,18540,87
20231221,114600,527501870,18530,18540,18540,18530,83
20231221,114500,525963400,18540,18540,18540,18530,41
20231221,114400,525203350,18530,18530,18540,18530,106
20231221,114300,523238910,18520,18530,18530,18520,89
20231221,114200,521590040,18530,18530,18530,18530,59
20231221,114100,520496770,18530,18530,18530,18520,151
20231221,114000,517698840,18520,18530,18530,18520,55
20231221,113900,516679990,18530,18530,18530,18530,69
20231221,113800,515401420,18530,18520,18530,18520,57
20231221,113700,514345270,18520,18520,18530,18520,51
20231221,113600,513400490,18520,18530,18530,18520,20
20231221,113500,513029940,18530,18520,18530,18520,229
20231221,113400,508787180,18520,18520,18520,18510,75
20231221,113300,507398480,18510,18520,18520,18510,125
20231221,113200,505083720,18520,18520,18520,18520,76
20231221,113100,503676200,18520,18520,18520,18510,78
20231221,113000,502231940,18520,18520,18530,18510,202
20231221,112900,498490910,18520,18520,18520,18520,29
20231221,112800,497953830,18520,18530,18530,18520,73
20231221,112700,496601180,18530,18510,18530,18510,101
20231221,112600,494731050,18510,18530,18530,18510,178
20231221,112500,491433990,18530,18540,18540,18530,39
20231221,112400,490711130,18530,18530,18540,18530,160
20231221,112300,487745040,18530,18540,18540,18530,22
20231221,112200,487337330,18540,18550,18550,18540,88
20231221,112100,485705210,18540,18540,18540,18540,150
20231221,112000,482924210,18540,18530,18540,18530,36
20231221,111900,482257080,18530,18530,18530,18520,119
20231221,111800,480052310,18540,18540,18540,18540,174
20231221,111700,476826350,18530,18540,18540,18530,51
20231221,111600,475880820,18540,18540,18540,18530,97
20231221,111500,474082870,18520,18540,18540,18520,682
20231221,111400,461449760,18540,18550,18550,18540,294
20231221,111300,455998500,18550,18550,18550,18540,242
20231221,111200,451509700,18550,18560,18560,18550,26
20231221,111100,451027390,18560,18550,18560,18550,66
20231221,111000,449802850,18550,18550,18550,18540,89
20231221,110900,448152220,18550,18550,18550,18540,123
20231221,110800,445870760,18550,18560,18560,18550,126
20231221,110700,443532900,18560,18560,18560,18550,245
20231221,110600,438986000,18560,18560,18560,18560,59
20231221,110500,437890960,18560,18560,18560,18550,88
20231221,110400,436257700,18560,18560,18560,18550,108
20231221,110300,434254070,18560,18560,18560,18560,84
20231221,110200,432695030,18560,18560,18560,18550,119
20231221,110100,430486450,18560,18560,18560,18550,167
20231221,110000,427387510,18560,18550,18560,18550,263
20231221,105900,422508650,18550,18550,18550,18540,29
20231221,105800,421970770,18540,18550,18550,18530,136
20231221,105700,419449670,18550,18540,18550,18540,80
20231221,105600,417966270,18530,18530,18530,18520,34
20231221,105500,417336260,18530,18550,18550,18520,253
20231221,105400,412650340,18550,18560,18560,18540,83
20231221,105300,411110670,18550,18560,18560,18550,169
20231221,105200,407974300,18560,18560,18560,18550,85
20231221,105100,406397000,18560,18560,18560,18560,63
20231221,105000,405227720,18550,18550,18550,18550,85
20231221,104900,403650970,18550,18550,18550,18540,89
20231221,104800,402000320,18550,18550,18550,18520,133
20231221,104700,399535460,18550,18550,18550,18550,133
20231221,104600,397068310,18550,18550,18550,18540,82
20231221,104500,395547510,18560,18550,18560,18550,993
20231221,104400,377118210,18550,18550,18550,18550,86
20231221,104300,375522910,18550,18540,18550,18540,250
20231221,104200,370886710,18550,18550,18550,18550,140
20231221,104100,368289710,18550,18540,18550,18540,165
20231221,104000,365230500,18530,18530,18530,18520,41
20231221,103900,364470870,18540,18540,18550,18540,203
20231221,103800,360706790,18540,18530,18540,18530,40
20231221,103700,359965360,18530,18520,18530,18520,43
20231221,103600,359168870,18530,18520,18530,18520,223
20231221,103500,355037430,18530,18500,18530,18500,38
20231221,103400,354333950,18500,18500,18500,18470,99
20231221,103300,352504590,18530,18520,18540,18470,850
20231221,103200,336768010,18530,18520,18530,18520,75
20231221,103100,335378760,18470,18520,18540,18460,615
20231221,103000,324013010,18520,18520,18520,18520,28
20231221,102900,323494450,18460,18530,18530,18460,880
20231221,102800,307224770,18530,18510,18530,18510,117
20231221,102700,305058420,18510,18550,18550,18510,105
20231221,102600,303112340,18550,18530,18550,18530,13
20231221,102500,302871210,18550,18550,18550,18530,156
20231221,102400,299977430,18510,18560,18560,18510,58
20231221,102300,298902450,18500,18560,18570,18500,792
20231221,102200,284208620,18480,18560,18560,18480,177
20231221,102100,280926970,18470,18560,18560,18470,2735
20231221,102000,230269050,18540,18570,18570,18540,27
20231221,101900,229767900,18570,18540,18580,18540,120
20231221,101800,227539960,18540,18580,18580,18530,533
20231221,101700,217656040,18580,18560,18580,18560,136
20231221,101600,215131500,18560,18580,18590,18560,335
20231221,101500,208910530,18590,18570,18590,18570,193
20231221,101400,205324570,18570,18560,18580,18560,17
20231221,101300,205008810,18590,18600,18600,18590,49
20231221,101200,204097880,18590,18550,18600,18550,361
20231221,101100,197386170,18550,18550,18550,18540,78
20231221,101000,195939540,18550,18540,18550,18530,67
20231221,100900,194697300,18540,18520,18540,18520,96
20231221,100800,192918580,18520,18520,18530,18520,134
20231221,100700,190436840,18510,18500,18520,18500,145
20231221,100600,187753780,18500,18490,18500,18490,766
20231221,100500,173585260,18490,18490,18490,18490,191
20231221,100400,170053670,18490,18490,18490,18490,41
20231221,100300,169295580,18490,18470,18490,18460,120
20231221,100200,167078540,18470,18470,18470,18470,34
20231221,100100,166450560,18470,18470,18470,18470,99
20231221,100000,164622030,18470,18470,18470,18460,33
20231221,095900,164012540,18460,18470,18470,18460,23
20231221,095800,163587850,18460,18460,18460,18460,54
20231221,095700,162591010,18460,18450,18460,18450,152
20231221,095600,159786060,18450,18420,18450,18420,289
20231221,095500,154459930,18420,18420,18420,18420,27
20231221,095400,153962590,18420,18420,18420,18420,49
20231221,095300,153060010,18420,18420,18420,18410,82
20231221,095200,151550070,18420,18410,18420,18400,51
20231221,095100,150611610,18420,18420,18420,18420,142
20231221,095000,147995970,18420,18410,18420,18410,37
20231221,094900,147314440,18410,18420,18420,18410,2
20231221,094800,147277610,18400,18420,18420,18400,10
20231221,094700,147093430,18390,18420,18420,18390,355
20231221,094600,140560940,18420,18420,18420,18410,26
20231221,094500,140082090,18420,18420,18420,18410,53
20231221,094400,139106080,18420,18400,18420,18400,85
20231221,094300,137541200,18400,18380,18400,18380,154
20231221,094200,134710120,18380,18360,18380,18360,89
20231221,094100,133075250,18360,18370,18370,18360,104
20231221,094000,131165750,18370,18390,18390,18370,338
20231221,093900,124954290,18390,18390,18390,18380,32
20231221,093800,124366090,18390,18400,18400,18390,191
20231221,093700,120853590,18400,18400,18400,18400,64
20231221,093600,119675990,18400,18400,18400,18400,2
20231221,093500,119639190,18400,18410,18410,18400,73
20231221,093400,118295850,18410,18420,18420,18410,106
20231221,093300,116344130,18420,18420,18420,18410,81
20231221,093200,114852310,18420,18420,18420,18420,10
20231221,093100,114668110,18420,18420,18420,18410,11
20231221,093000,114465500,18420,18420,18420,18420,173
20231221,092900,111278840,18420,18420,18420,18420,15
20231221,092800,111002540,18420,18420,18420,18410,9
20231221,092700,110836770,18420,18420,18420,18410,50
20231221,092600,109915780,18420,18420,18420,18420,53
20231221,092500,108939520,18420,18410,18420,18410,4
20231221,092400,108865860,18420,18430,18430,18420,71
20231221,092300,107557640,18420,18410,18420,18400,19
20231221,092200,107207870,18410,18400,18410,18400,295
20231221,092100,101779770,18390,18350,18390,18350,439
20231221,092000,93718430,18350,18350,18350,18350,9
20231221,091900,93553280,18350,18350,18350,18350,57
20231221,091800,92507330,18290,18300,18300,18290,78
20231221,091700,91080410,18300,18350,18350,18300,201
20231221,091600,87401880,18360,18300,18360,18300,213
20231221,091500,83494850,18300,18300,18300,18300,25
20231221,091400,83037350,18300,18350,18350,18300,12
20231221,091300,82817460,18310,18340,18340,18310,25
20231221,091200,82359650,18300,18320,18320,18300,100
20231221,091100,80529630,18320,18310,18330,18250,696
20231221,091000,67817710,18360,18360,18370,18360,24
20231221,090900,67377030,18260,18260,18290,18260,313
20231221,090800,61652680,18260,18260,18260,18260,1
20231221,090700,61634420,18260,18260,18260,18260,711
20231221,090600,48651560,18300,18300,18300,18300,0
20231221,090500,48651560,18300,18260,18310,18260,111
20231221,090400,46624160,18260,18260,18260,18260,0
20231221,090300,46624160,18260,18270,18270,18260,115
20231221,090200,44523700,18270,18310,18310,18270,138
20231221,090100,41998280,18310,18350,18360,18310,58
20231221,090000,40936050,18360,18390,18390,18360,2226