KissMeData/033270/min/candle-20241209.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191700,916114640,17260,17260,17260,17260,911
20241209,191600,916114640,17260,17260,17260,17260,0
20241209,191500,916114640,17260,17260,17260,17260,0
20241209,191400,916114640,17260,17260,17260,17260,0
20241209,191300,916114640,17260,17260,17260,17260,0
20241209,191200,916114640,17260,17260,17260,17260,0
20241209,191100,916114640,17260,17260,17260,17260,0
20241209,191000,916114640,17260,17260,17260,17260,0
20241209,190900,916114640,17260,17260,17260,17260,0
20241209,190800,916114640,17260,17260,17260,17260,0
20241209,190700,916114640,17260,17260,17260,17260,0
20241209,190600,916114640,17260,17260,17260,17260,0
20241209,190500,916114640,17260,17260,17260,17260,0
20241209,190400,916114640,17260,17260,17260,17260,0
20241209,190300,916114640,17260,17260,17260,17260,0
20241209,190200,916114640,17260,17260,17260,17260,0
20241209,190100,916114640,17260,17260,17260,17260,0
20241209,190000,916114640,17260,17260,17260,17260,0
20241209,185900,916114640,17260,17260,17260,17260,0
20241209,185800,916114640,17260,17260,17260,17260,0
20241209,185700,916114640,17260,17260,17260,17260,0
20241209,185600,916114640,17260,17260,17260,17260,0
20241209,185500,916114640,17260,17260,17260,17260,0
20241209,185400,916114640,17260,17260,17260,17260,0
20241209,185300,916114640,17260,17260,17260,17260,0
20241209,185200,916114640,17260,17260,17260,17260,0
20241209,185100,916114640,17260,17260,17260,17260,0
20241209,185000,916114640,17260,17260,17260,17260,0
20241209,184900,916114640,17260,17260,17260,17260,0
20241209,184800,916114640,17260,17260,17260,17260,0
20241209,184700,916114640,17260,17260,17260,17260,911
20241209,184600,916114640,17260,17260,17260,17260,0
20241209,184500,916114640,17260,17260,17260,17260,0
20241209,184400,916114640,17260,17260,17260,17260,0
20241209,184300,916114640,17260,17260,17260,17260,0
20241209,184200,916114640,17260,17260,17260,17260,0
20241209,184100,916114640,17260,17260,17260,17260,0
20241209,184000,916114640,17260,17260,17260,17260,0
20241209,183900,916114640,17260,17260,17260,17260,0
20241209,183800,916114640,17260,17260,17260,17260,0
20241209,183700,916114640,17260,17260,17260,17260,0
20241209,183600,916114640,17260,17260,17260,17260,0
20241209,183500,916114640,17260,17260,17260,17260,0
20241209,183400,916114640,17260,17260,17260,17260,0
20241209,183300,916114640,17260,17260,17260,17260,0
20241209,183200,916114640,17260,17260,17260,17260,0
20241209,183100,916114640,17260,17260,17260,17260,0
20241209,183000,916114640,17260,17260,17260,17260,0
20241209,182900,916114640,17260,17260,17260,17260,0
20241209,182800,916114640,17260,17260,17260,17260,0
20241209,182700,916114640,17260,17260,17260,17260,0
20241209,182600,916114640,17260,17260,17260,17260,0
20241209,182500,916114640,17260,17260,17260,17260,0
20241209,182400,916114640,17260,17260,17260,17260,0
20241209,182300,916114640,17260,17260,17260,17260,0
20241209,182200,916114640,17260,17260,17260,17260,0
20241209,182100,916114640,17260,17260,17260,17260,0
20241209,182000,916114640,17260,17260,17260,17260,0
20241209,181900,916114640,17260,17260,17260,17260,0
20241209,181800,916114640,17260,17260,17260,17260,0
20241209,181700,916114640,17260,17260,17260,17260,911
20241209,181600,916114640,17260,17260,17260,17260,0
20241209,181500,916114640,17260,17260,17260,17260,0
20241209,181400,916114640,17260,17260,17260,17260,0
20241209,181300,916114640,17260,17260,17260,17260,0
20241209,181200,916114640,17260,17260,17260,17260,0
20241209,181100,916114640,17260,17260,17260,17260,0
20241209,181000,916114640,17260,17260,17260,17260,0
20241209,180900,916114640,17260,17260,17260,17260,0
20241209,180800,916114640,17260,17260,17260,17260,0
20241209,180700,916114640,17260,17260,17260,17260,0
20241209,180600,916114640,17260,17260,17260,17260,0
20241209,180500,916114640,17260,17260,17260,17260,0
20241209,180400,916114640,17260,17260,17260,17260,0
20241209,180300,916114640,17260,17260,17260,17260,0
20241209,180200,916114640,17260,17260,17260,17260,0
20241209,180100,916114640,17260,17260,17260,17260,0
20241209,180000,916114640,17260,17260,17260,17260,0
20241209,175900,916114640,17260,17260,17260,17260,0
20241209,175800,916114640,17260,17260,17260,17260,0
20241209,175700,916114640,17260,17260,17260,17260,0
20241209,175600,916114640,17260,17260,17260,17260,0
20241209,175500,916114640,17260,17260,17260,17260,0
20241209,175400,916114640,17260,17260,17260,17260,0
20241209,175300,916114640,17260,17260,17260,17260,0
20241209,175200,916114640,17260,17260,17260,17260,0
20241209,175100,916114640,17260,17260,17260,17260,0
20241209,175000,916114640,17260,17260,17260,17260,0
20241209,174900,916114640,17260,17260,17260,17260,0
20241209,174800,916114640,17260,17260,17260,17260,0
20241209,174700,916114640,17260,17260,17260,17260,911
20241209,174600,916114640,17260,17260,17260,17260,0
20241209,174500,916114640,17260,17260,17260,17260,0
20241209,174400,916114640,17260,17260,17260,17260,0
20241209,174300,916114640,17260,17260,17260,17260,0
20241209,174200,916114640,17260,17260,17260,17260,0
20241209,174100,916114640,17260,17260,17260,17260,0
20241209,174000,916114640,17260,17260,17260,17260,0
20241209,173900,916114640,17260,17260,17260,17260,0
20241209,173800,916114640,17260,17260,17260,17260,0
20241209,173700,916114640,17260,17260,17260,17260,0
20241209,173600,916114640,17260,17260,17260,17260,0
20241209,173500,916114640,17260,17260,17260,17260,0
20241209,173400,916114640,17260,17260,17260,17260,0
20241209,173300,916114640,17260,17260,17260,17260,0
20241209,173200,916114640,17260,17260,17260,17260,0
20241209,173100,916114640,17260,17260,17260,17260,0
20241209,173000,916114640,17260,17260,17260,17260,0
20241209,172900,916114640,17260,17260,17260,17260,0
20241209,172800,916114640,17260,17260,17260,17260,0
20241209,172700,916114640,17260,17260,17260,17260,0
20241209,172600,916114640,17260,17260,17260,17260,0
20241209,172500,916114640,17260,17260,17260,17260,0
20241209,172400,916114640,17260,17260,17260,17260,0
20241209,172300,916114640,17260,17260,17260,17260,0
20241209,172200,916114640,17260,17260,17260,17260,0
20241209,172100,916114640,17260,17260,17260,17260,0
20241209,172000,916114640,17260,17260,17260,17260,0
20241209,171900,916114640,17260,17260,17260,17260,0
20241209,171800,916114640,17260,17260,17260,17260,0
20241209,171700,916114640,17260,17260,17260,17260,911
20241209,171600,916114640,17260,17260,17260,17260,0
20241209,171500,916114640,17260,17260,17260,17260,0
20241209,171400,916114640,17260,17260,17260,17260,0
20241209,171300,916114640,17260,17260,17260,17260,0
20241209,171200,916114640,17260,17260,17260,17260,0
20241209,171100,916114640,17260,17260,17260,17260,0
20241209,171000,916114640,17260,17260,17260,17260,0
20241209,170900,916114640,17260,17260,17260,17260,0
20241209,170800,916114640,17260,17260,17260,17260,0
20241209,170700,916114640,17260,17260,17260,17260,0
20241209,170600,916114640,17260,17260,17260,17260,0
20241209,170500,916114640,17260,17260,17260,17260,0
20241209,170400,916114640,17260,17260,17260,17260,0
20241209,170300,916114640,17260,17260,17260,17260,0
20241209,170200,916114640,17260,17260,17260,17260,0
20241209,170100,916114640,17260,17260,17260,17260,0
20241209,170000,916114640,17260,17260,17260,17260,0
20241209,165900,916114640,17260,17260,17260,17260,0
20241209,165800,916114640,17260,17260,17260,17260,0
20241209,165700,916114640,17260,17260,17260,17260,0
20241209,165600,916114640,17260,17260,17260,17260,0
20241209,165500,916114640,17260,17260,17260,17260,0
20241209,165400,916114640,17260,17260,17260,17260,0
20241209,165300,916114640,17260,17260,17260,17260,0
20241209,165200,916114640,17260,17260,17260,17260,0
20241209,165100,916114640,17260,17260,17260,17260,0
20241209,165000,916114640,17260,17260,17260,17260,0
20241209,164900,916114640,17260,17260,17260,17260,0
20241209,164800,916114640,17260,17260,17260,17260,0
20241209,164700,916114640,17260,17260,17260,17260,911
20241209,164600,916114640,17260,17260,17260,17260,0
20241209,164500,916114640,17260,17260,17260,17260,0
20241209,164400,916114640,17260,17260,17260,17260,0
20241209,164300,916114640,17260,17260,17260,17260,0
20241209,164200,916114640,17260,17260,17260,17260,0
20241209,164100,916114640,17260,17260,17260,17260,0
20241209,164000,916114640,17260,17260,17260,17260,0
20241209,163900,916114640,17260,17260,17260,17260,0
20241209,163800,916114640,17260,17260,17260,17260,0
20241209,163700,916114640,17260,17260,17260,17260,0
20241209,163600,916114640,17260,17260,17260,17260,0
20241209,163500,916114640,17260,17260,17260,17260,0
20241209,163400,916114640,17260,17260,17260,17260,0
20241209,163300,916114640,17260,17260,17260,17260,0
20241209,163200,916114640,17260,17260,17260,17260,0
20241209,163100,916114640,17260,17260,17260,17260,0
20241209,163000,916114640,17260,17260,17260,17260,0
20241209,162900,916114640,17260,17260,17260,17260,0
20241209,162800,916114640,17260,17260,17260,17260,0
20241209,162700,916114640,17260,17260,17260,17260,0
20241209,162600,916114640,17260,17260,17260,17260,0
20241209,162500,916114640,17260,17260,17260,17260,0
20241209,162400,916114640,17260,17260,17260,17260,0
20241209,162300,916114640,17260,17260,17260,17260,0
20241209,162200,916114640,17260,17260,17260,17260,0
20241209,162100,916114640,17260,17260,17260,17260,0
20241209,162000,916114640,17260,17260,17260,17260,0
20241209,161900,916114640,17260,17260,17260,17260,0
20241209,161800,916114640,17260,17260,17260,17260,0
20241209,161700,916114640,17260,17260,17260,17260,911
20241209,161600,916114640,17260,17260,17260,17260,0
20241209,161500,916114640,17260,17260,17260,17260,0
20241209,161400,916114640,17260,17260,17260,17260,0
20241209,161300,916114640,17260,17260,17260,17260,0
20241209,161200,916114640,17260,17260,17260,17260,0
20241209,161100,916114640,17260,17260,17260,17260,0
20241209,161000,916114640,17260,17260,17260,17260,0
20241209,160900,916114640,17260,17260,17260,17260,0
20241209,160800,916114640,17260,17260,17260,17260,0
20241209,160700,916114640,17260,17260,17260,17260,0
20241209,160600,916114640,17260,17260,17260,17260,0
20241209,160500,916114640,17260,17260,17260,17260,0
20241209,160400,916114640,17260,17260,17260,17260,0
20241209,160300,916114640,17260,17260,17260,17260,0
20241209,160200,916114640,17260,17260,17260,17260,0
20241209,160100,916114640,17260,17260,17260,17260,0
20241209,160000,916114640,17260,17260,17260,17260,0
20241209,155900,916114640,17260,17260,17260,17260,0
20241209,155800,916114640,17260,17260,17260,17260,0
20241209,155700,916114640,17260,17260,17260,17260,0
20241209,155600,916114640,17260,17260,17260,17260,0
20241209,155500,916114640,17260,17260,17260,17260,0
20241209,155400,916114640,17260,17260,17260,17260,0
20241209,155300,916114640,17260,17260,17260,17260,0
20241209,155200,916114640,17260,17260,17260,17260,0
20241209,155100,916114640,17260,17260,17260,17260,0
20241209,155000,916114640,17260,17260,17260,17260,0
20241209,154900,916114640,17260,17260,17260,17260,0
20241209,154800,916114640,17260,17260,17260,17260,0
20241209,154700,916114640,17260,17260,17260,17260,911
20241209,154600,916114640,17260,17260,17260,17260,0
20241209,154500,916114640,17260,17260,17260,17260,0
20241209,154400,916114640,17260,17260,17260,17260,0
20241209,154300,916114640,17260,17260,17260,17260,0
20241209,154200,916114640,17260,17260,17260,17260,0
20241209,154100,916114640,17260,17260,17260,17260,0
20241209,154000,916114640,17260,17260,17260,17260,0
20241209,153900,916114640,17260,17260,17260,17260,0
20241209,153800,916114640,17260,17260,17260,17260,0
20241209,153700,916114640,17260,17260,17260,17260,0
20241209,153600,916114640,17260,17260,17260,17260,0
20241209,153500,916114640,17260,17260,17260,17260,0
20241209,153400,916114640,17260,17260,17260,17260,0
20241209,153300,916114640,17260,17260,17260,17260,0
20241209,153200,916114640,17260,17260,17260,17260,0
20241209,153100,916114640,17260,17260,17260,17260,0
20241209,153000,916114640,17260,17260,17260,17260,911
20241209,152900,900390780,17270,17270,17270,17270,0
20241209,152800,900390780,17270,17270,17270,17270,0
20241209,152700,900390780,17270,17270,17270,17270,0
20241209,152600,900390780,17270,17270,17270,17270,0
20241209,152500,900390780,17270,17270,17270,17270,0
20241209,152400,900390780,17270,17270,17270,17270,0
20241209,152300,900390780,17270,17270,17270,17270,0
20241209,152200,900390780,17270,17270,17270,17270,0
20241209,152100,900390780,17270,17270,17270,17270,0
20241209,152000,900390780,17270,17270,17270,17270,0
20241209,151900,900390780,17270,17270,17270,17270,120
20241209,151800,898318380,17310,17260,17310,17260,108
20241209,151700,896451600,17260,17250,17260,17250,58
20241209,151600,895451070,17270,17300,17310,17270,263
20241209,151500,890903990,17310,17310,17310,17310,121
20241209,151400,888809480,17320,17320,17330,17320,76
20241209,151300,887493090,17320,17330,17330,17320,303
20241209,151200,882242410,17340,17340,17340,17340,114
20241209,151100,880265650,17330,17330,17330,17330,0
20241209,151000,880265650,17330,17330,17330,17330,38
20241209,150900,879607110,17320,17320,17320,17320,0
20241209,150800,879607110,17320,17320,17320,17320,0
20241209,150700,879607110,17320,17380,17380,17320,10
20241209,150600,879433490,17320,17330,17330,17320,39
20241209,150500,878757720,17330,17330,17330,17330,49
20241209,150400,877908550,17320,17320,17320,17320,0
20241209,150300,877908550,17320,17320,17320,17320,0
20241209,150200,877908550,17320,17320,17320,17320,0
20241209,150100,877908550,17320,17320,17320,17320,0
20241209,150000,877908550,17320,17320,17320,17320,1
20241209,145900,877891230,17310,17310,17310,17310,18
20241209,145800,877579650,17310,17310,17310,17310,57
20241209,145700,876592980,17310,17310,17310,17310,6
20241209,145600,876489120,17400,17400,17400,17400,60
20241209,145500,875445120,17390,17310,17390,17300,585
20241209,145400,865318400,17390,17380,17390,17380,101
20241209,145300,863562020,17380,17380,17380,17380,0
20241209,145200,863562020,17380,17380,17380,17380,0
20241209,145100,863562020,17380,17380,17380,17380,13
20241209,145000,863336080,17380,17380,17380,17380,90
20241209,144900,861771880,17380,17380,17380,17380,0
20241209,144800,861771880,17380,17380,17380,17380,23
20241209,144700,861372140,17360,17310,17360,17310,148
20241209,144600,858805020,17360,17360,17360,17360,0
20241209,144500,858805020,17360,17350,17360,17300,3313
20241209,144400,801436810,17350,17350,17350,17350,40
20241209,144300,800742810,17360,17350,17360,17350,21
20241209,144200,800378260,17350,17350,17350,17350,0
20241209,144100,800378260,17350,17370,17370,17350,219
20241209,144000,796576420,17360,17360,17360,17360,0
20241209,143900,796576420,17360,17360,17360,17360,61
20241209,143800,795517460,17360,17360,17360,17360,41
20241209,143700,794805700,17360,17360,17360,17360,0
20241209,143600,794805700,17360,17360,17360,17360,33
20241209,143500,794232820,17390,17390,17390,17390,10
20241209,143400,794058920,17360,17360,17360,17360,0
20241209,143300,794058920,17360,17370,17370,17360,8
20241209,143200,793920030,17360,17360,17360,17360,59
20241209,143100,792895790,17360,17360,17360,17360,0
20241209,143000,792895790,17360,17360,17360,17360,0
20241209,142900,792895790,17360,17360,17360,17360,7
20241209,142800,792774270,17360,17360,17360,17360,649
20241209,142700,781507630,17360,17360,17360,17360,0
20241209,142600,781507630,17360,17360,17360,17360,8
20241209,142500,781368750,17360,17360,17360,17360,104
20241209,142400,779563310,17370,17370,17370,17370,21
20241209,142300,779198540,17370,17370,17370,17370,0
20241209,142200,779198540,17370,17430,17430,17370,7
20241209,142100,779076890,17360,17360,17360,17360,0
20241209,142000,779076890,17360,17360,17360,17360,42
20241209,141900,778347770,17360,17360,17360,17360,160
20241209,141800,775570170,17370,17370,17370,17370,34
20241209,141700,774979590,17370,17380,17380,17370,220
20241209,141600,771157970,17370,17370,17450,17370,252
20241209,141500,766780330,17380,17380,17380,17370,770
20241209,141400,753397830,17390,17390,17390,17390,216
20241209,141300,749641590,17400,17440,17440,17400,549
20241209,141200,740087620,17430,17430,17430,17430,0
20241209,141100,740087620,17430,17430,17430,17430,108
20241209,141000,738205180,17430,17430,17430,17430,0
20241209,140900,738205180,17430,17430,17430,17430,0
20241209,140800,738205180,17430,17430,17430,17430,130
20241209,140700,735939280,17430,17520,17520,17430,106
20241209,140600,734082700,17520,17430,17520,17430,68
20241209,140500,732896200,17430,17430,17430,17430,0
20241209,140400,732896200,17430,17430,17430,17430,8
20241209,140300,732756760,17520,17510,17520,17510,90
20241209,140200,731180160,17510,17510,17510,17510,31
20241209,140100,730637350,17420,17420,17420,17420,112
20241209,140000,728686310,17420,17420,17420,17420,58
20241209,135900,727675950,17420,17420,17420,17420,0
20241209,135800,727675950,17420,17420,17420,17420,0
20241209,135700,727675950,17420,17420,17420,17420,0
20241209,135600,727675950,17420,17420,17420,17420,58
20241209,135500,726665590,17410,17410,17410,17410,0
20241209,135400,726665590,17410,17410,17410,17410,0
20241209,135300,726665590,17410,17510,17510,17410,25
20241209,135200,726228440,17510,17490,17510,17490,45
20241209,135100,725440530,17410,17410,17410,17410,31
20241209,135000,724900820,17420,17420,17420,17420,14
20241209,134900,724656940,17420,17420,17420,17420,10
20241209,134800,724482740,17420,17420,17420,17420,34
20241209,134700,723890460,17480,17480,17480,17480,8
20241209,134600,723750620,17480,17410,17480,17410,13
20241209,134500,723523940,17410,17410,17410,17410,41
20241209,134400,722810130,17410,17410,17410,17410,0
20241209,134300,722810130,17410,17410,17410,17410,116
20241209,134200,720790570,17410,17410,17410,17410,40
20241209,134100,720094170,17410,17410,17410,17410,5
20241209,134000,720007120,17410,17410,17410,17410,200
20241209,133900,716525120,17410,17410,17410,17410,38
20241209,133800,715863540,17410,17410,17410,17410,6
20241209,133700,715759080,17410,17410,17410,17410,0
20241209,133600,715759080,17410,17410,17410,17410,33
20241209,133500,715184550,17410,17410,17410,17400,517
20241209,133400,706185560,17400,17500,17500,17400,742
20241209,133300,693274340,17440,17440,17440,17440,0
20241209,133200,693274340,17440,17430,17440,17400,81
20241209,133100,691864060,17430,17440,17440,17430,66
20241209,133000,690713230,17440,17450,17450,17440,123
20241209,132900,688567620,17440,17440,17440,17440,0
20241209,132800,688567620,17440,17440,17440,17440,0
20241209,132700,688567620,17440,17440,17440,17440,10
20241209,132600,688393220,17440,17440,17440,17440,47
20241209,132500,687573540,17440,17440,17440,17440,0
20241209,132400,687573540,17440,17440,17440,17440,0
20241209,132300,687573540,17440,17440,17440,17440,4
20241209,132200,687503780,17430,17430,17430,17430,47
20241209,132100,686684570,17430,17430,17430,17430,0
20241209,132000,686684570,17430,17430,17430,17430,82
20241209,131900,685255310,17430,17430,17430,17430,36
20241209,131800,684627830,17400,17400,17400,17400,0
20241209,131700,684627830,17400,17400,17400,17400,0
20241209,131600,684627830,17400,17390,17510,17390,107
20241209,131500,682754930,17390,17390,17390,17390,0
20241209,131400,682754930,17390,17390,17390,17390,55
20241209,131300,681798480,17390,17390,17390,17390,60
20241209,131200,680755080,17390,17400,17400,17390,37
20241209,131100,680111350,17400,17400,17400,17400,0
20241209,131000,680111350,17400,17450,17450,17400,26
20241209,130900,679658900,17400,17400,17400,17400,106
20241209,130800,677814500,17410,17420,17420,17410,136
20241209,130700,675445870,17430,17430,17430,17430,50
20241209,130600,674574370,17520,17520,17520,17520,61
20241209,130500,673505650,17430,17440,17440,17430,130
20241209,130400,671239250,17430,17430,17430,17430,100
20241209,130300,669496250,17430,17440,17440,17430,62
20241209,130200,668415490,17440,17440,17440,17440,38
20241209,130100,667752770,17440,17450,17500,17440,297
20241209,130000,662570200,17500,17450,17500,17450,120
20241209,125900,660475200,17450,17450,17450,17450,100
20241209,125800,658730200,17450,17500,17500,17450,361
20241209,125700,652427970,17500,17500,17500,17500,0
20241209,125600,652427970,17500,17460,17500,17460,42
20241209,125500,651694530,17460,17470,17470,17460,108
20241209,125400,649808180,17470,17470,17470,17470,5
20241209,125300,649720830,17500,17480,17500,17470,4
20241209,125200,649650880,17470,17470,17470,17470,51
20241209,125100,648759910,17470,17470,17470,17470,0
20241209,125000,648759910,17470,17500,17500,17470,9
20241209,124900,648602650,17500,17480,17500,17480,33
20241209,124800,648025730,17500,17480,17500,17480,16
20241209,124700,647746030,17480,17490,17490,17480,22
20241209,124600,647361310,17500,17500,17500,17500,33
20241209,124500,646783810,17500,17500,17500,17500,70
20241209,124400,645558810,17500,17500,17500,17500,356
20241209,124300,639328810,17500,17490,17500,17490,11
20241209,124200,639136400,17490,17490,17490,17490,33
20241209,124100,638559230,17500,17500,17500,17500,8
20241209,124000,638419230,17500,17500,17500,17500,0
20241209,123900,638419230,17500,17540,17540,17500,5
20241209,123800,638331690,17500,17500,17500,17500,140
20241209,123700,635881690,17510,17540,17540,17510,46
20241209,123600,635075990,17510,17510,17510,17510,7
20241209,123500,634953420,17520,17520,17520,17520,41
20241209,123400,634235100,17530,17530,17530,17530,23
20241209,123300,633831910,17460,17460,17460,17460,0
20241209,123200,633831910,17460,17460,17460,17460,7
20241209,123100,633709690,17540,17540,17540,17540,0
20241209,123000,633709690,17540,17540,17540,17540,0
20241209,122900,633709690,17540,17540,17540,17540,101
20241209,122800,631938150,17460,17460,17460,17460,10
20241209,122700,631763550,17450,17450,17450,17450,100
20241209,122600,630018550,17450,17450,17450,17450,0
20241209,122500,630018550,17450,17450,17450,17450,4
20241209,122400,629948750,17540,17540,17540,17540,101
20241209,122300,628177210,17550,17550,17550,17550,0
20241209,122200,628177210,17550,17550,17550,17550,100
20241209,122100,626422210,17450,17540,17550,17450,109
20241209,122000,624510690,17540,17480,17540,17480,10
20241209,121900,624335410,17480,17440,17480,17440,81
20241209,121800,622922730,17480,17480,17480,17480,0
20241209,121700,622922730,17480,17480,17480,17480,2
20241209,121600,622887770,17530,17530,17530,17530,500
20241209,121500,614122770,17480,17480,17480,17480,151
20241209,121400,611483290,17480,17430,17480,17430,11
20241209,121300,611291510,17430,17430,17430,17430,0
20241209,121200,611291510,17430,17430,17430,17430,0
20241209,121100,611291510,17430,17430,17430,17430,0
20241209,121000,611291510,17430,17430,17430,17430,4
20241209,120900,611221790,17480,17480,17480,17480,7
20241209,120800,611099430,17420,17420,17420,17420,100
20241209,120700,609357430,17410,17410,17410,17410,9
20241209,120600,609200740,17480,17480,17480,17480,0
20241209,120500,609200740,17480,17480,17480,17460,110
20241209,120400,607277970,17480,17480,17480,17480,1
20241209,120300,607260490,17400,17400,17400,17400,5
20241209,120200,607173490,17400,17500,17500,17400,227
20241209,120100,603222730,17500,17500,17500,17500,90
20241209,120000,601647730,17500,17500,17500,17500,31
20241209,115900,601105230,17410,17470,17470,17410,145
20241209,115800,598572680,17460,17460,17460,17460,44
20241209,115700,597804440,17400,17400,17400,17400,0
20241209,115600,597804440,17400,17400,17400,17400,4
20241209,115500,597734840,17470,17400,17470,17400,2
20241209,115400,597699970,17400,17400,17400,17400,200
20241209,115300,594219970,17380,17380,17380,17380,37
20241209,115200,593576910,17380,17380,17380,17380,18
20241209,115100,593264070,17470,17460,17470,17460,200
20241209,115000,589770110,17460,17440,17460,17440,72
20241209,114900,588513790,17430,17430,17430,17430,40
20241209,114800,587816590,17380,17380,17380,17380,115
20241209,114700,585817890,17380,17380,17380,17380,146
20241209,114600,583280410,17380,17400,17400,17380,4447
20241209,114500,505909550,17400,17430,17430,17400,1961
20241209,114400,471778510,17430,17430,17430,17430,9
20241209,114300,471621640,17430,17430,17430,17430,0
20241209,114200,471621640,17430,17420,17430,17420,129
20241209,114100,469374340,17420,17430,17430,17420,15
20241209,114000,469112950,17430,17470,17470,17430,45
20241209,113900,468328560,17470,17470,17470,17470,0
20241209,113800,468328560,17470,17470,17470,17470,0
20241209,113700,468328560,17470,17420,17470,17420,20
20241209,113600,467979720,17460,17460,17460,17460,1
20241209,113500,467962260,17420,17420,17420,17420,105
20241209,113400,466133160,17420,17450,17450,17420,134
20241209,113300,463798670,17480,17480,17480,17480,0
20241209,113200,463798670,17480,17480,17480,17480,1
20241209,113100,463781190,17420,17470,17470,17420,100
20241209,113000,462038190,17470,17420,17470,17410,31
20241209,112900,461498260,17420,17420,17420,17420,0
20241209,112800,461498260,17420,17420,17420,17420,32
20241209,112700,460940820,17420,17420,17420,17420,100
20241209,112600,459198820,17430,17540,17540,17430,111
20241209,112500,457263560,17430,17440,17440,17430,20
20241209,112400,456914860,17450,17450,17450,17450,122
20241209,112300,454785960,17450,17420,17450,17420,121
20241209,112200,452675440,17420,17500,17500,17410,3240
20241209,112100,396144230,17500,17620,17620,17500,42
20241209,112000,395409110,17500,17500,17500,17500,0
20241209,111900,395409110,17500,17500,17500,17500,6
20241209,111800,395304110,17620,17620,17620,17620,0
20241209,111700,395304110,17620,17620,17620,17620,7
20241209,111600,395180770,17620,17620,17620,17620,1
20241209,111500,395163150,17500,17520,17520,17500,273
20241209,111400,390385470,17510,17510,17510,17510,0
20241209,111300,390385470,17510,17520,17520,17510,80
20241209,111200,388984050,17520,17520,17520,17520,5
20241209,111100,388896450,17630,17600,17630,17600,101
20241209,111000,387117800,17600,17520,17600,17510,570
20241209,110900,377120480,17600,17600,17600,17600,1
20241209,110800,377102880,17520,17520,17520,17520,64
20241209,110700,375981600,17610,17610,17610,17610,0
20241209,110600,375981600,17610,17610,17610,17610,1
20241209,110500,375963990,17520,17520,17520,17520,4
20241209,110400,375893910,17520,17520,17520,17520,4
20241209,110300,375823830,17510,17510,17510,17510,54
20241209,110200,374878290,17520,17530,17530,17520,68
20241209,110100,373686320,17630,17540,17630,17540,76
20241209,110000,372348510,17540,17540,17540,17540,40
20241209,105900,371646910,17530,17530,17530,17530,0
20241209,105800,371646910,17530,17530,17530,17530,0
20241209,105700,371646910,17530,17530,17530,17530,3
20241209,105600,371594320,17600,17590,17600,17590,233
20241209,105500,367494850,17580,17510,17580,17510,23
20241209,105400,367090580,17500,17500,17500,17500,1
20241209,105300,367073080,17510,17580,17580,17510,53
20241209,105200,366144980,17510,17510,17510,17510,9
20241209,105100,365987390,17590,17560,17590,17510,328
20241209,105000,360229970,17570,17570,17570,17570,83
20241209,104900,358771660,17570,17570,17570,17570,0
20241209,104800,358771660,17570,17570,17570,17570,0
20241209,104700,358771660,17570,17590,17590,17570,46
20241209,104600,357963420,17570,17570,17570,17570,10
20241209,104500,357787720,17580,17580,17580,17580,111
20241209,104400,355836340,17590,17610,17610,17590,32
20241209,104300,355273290,17600,17600,17600,17600,10
20241209,104200,355097290,17600,17670,17670,17600,6
20241209,104100,354991620,17680,17680,17680,17680,5
20241209,104000,354903220,17590,17590,17590,17590,0
20241209,103900,354903220,17590,17590,17600,17590,62
20241209,103800,353812610,17640,17640,17640,17640,0
20241209,103700,353812610,17640,17650,17650,17640,21
20241209,103600,353442060,17590,17600,17600,17590,70
20241209,103500,352210210,17570,17580,17580,17570,13
20241209,103400,351981740,17650,17650,17650,17650,0
20241209,103300,351981740,17650,17650,17650,17650,0
20241209,103200,351981740,17650,17650,17650,17650,1
20241209,103100,351964090,17570,17560,17570,17560,58
20241209,103000,350945520,17560,17560,17560,17560,1
20241209,102900,350927960,17570,17590,17590,17570,100
20241209,102800,349170920,17590,17610,17610,17590,145
20241209,102700,346620010,17670,17670,17680,17610,154
20241209,102600,343905150,17620,17670,17670,17620,46
20241209,102500,343092530,17670,17670,17670,17670,5
20241209,102400,343004180,17620,17620,17620,17620,78
20241209,102300,341629820,17650,17660,17660,17650,232
20241209,102200,337534920,17670,17670,17670,17650,1208
20241209,102100,316212080,17670,17670,17670,17670,417
20241209,102000,308843690,17670,17670,17670,17670,6
20241209,101900,308737670,17670,17670,17670,17670,41
20241209,101800,308013200,17700,17700,17700,17700,0
20241209,101700,308013200,17700,17660,17700,17660,28
20241209,101600,307518680,17660,17660,17660,17660,0
20241209,101500,307518680,17660,17700,17700,17660,147
20241209,101400,304918660,17660,17660,17660,17660,10
20241209,101300,304742060,17660,17720,17720,17660,8
20241209,101200,304600720,17660,17660,17670,17660,74
20241209,101100,303293870,17660,17660,17660,17660,0
20241209,101000,303293870,17660,17660,17670,17660,135
20241209,100900,300909750,17660,17660,17660,17660,9
20241209,100800,300750810,17720,17720,17720,17720,1
20241209,100700,300733090,17660,17670,17670,17660,36
20241209,100600,300097170,17700,17670,17700,17670,64
20241209,100500,298964910,17700,17700,17700,17700,0
20241209,100400,298964910,17700,17700,17700,17700,0
20241209,100300,298964910,17700,17680,17700,17670,201
20241209,100200,295413100,17700,17710,17710,17700,102
20241209,100100,293607400,17740,17740,17740,17740,2
20241209,100000,293571920,17740,17740,17740,17740,1
20241209,095900,293554180,17700,17700,17700,17700,0
20241209,095800,293554180,17700,17750,17750,17700,6
20241209,095700,293447930,17750,17750,17750,17750,1
20241209,095600,293430180,17670,17670,17670,17670,0
20241209,095500,293430180,17670,17670,17670,17670,8
20241209,095400,293288820,17750,17750,17750,17750,0
20241209,095300,293288820,17750,17750,17750,17750,1
20241209,095200,293271070,17760,17760,17760,17760,0
20241209,095100,293271070,17760,17660,17760,17660,7
20241209,095000,293147350,17760,17760,17760,17760,2
20241209,094900,293111830,17650,17760,17760,17650,150
20241209,094800,290462920,17760,17740,17760,17740,101
20241209,094700,288670100,17660,17660,17660,17660,9
20241209,094600,288511160,17660,17660,17660,17660,30
20241209,094500,287981360,17750,17750,17750,17750,6
20241209,094400,287874860,17750,17660,17750,17660,193
20241209,094300,284449880,17710,17680,17710,17680,251
20241209,094200,280007260,17670,17670,17670,17670,5
20241209,094100,279918910,17680,17680,17680,17680,2
20241209,094000,279883550,17670,17670,17680,17600,221
20241209,093900,275979110,17680,17680,17680,17680,0
20241209,093800,275979110,17680,17680,17680,17590,6
20241209,093700,275873390,17580,17700,17700,17580,73
20241209,093600,274589690,17580,17690,17700,17580,26
20241209,093500,274130250,17700,17700,17700,17700,300
20241209,093400,268820250,17570,17700,17700,17570,2
20241209,093300,268784980,17560,17570,17660,17560,80
20241209,093200,267378570,17570,17550,17570,17550,126
20241209,093100,265166410,17550,17550,17550,17550,0
20241209,093000,265166410,17550,17550,17550,17550,9
20241209,092900,265008460,17550,17550,17550,17470,10
20241209,092800,264833520,17470,17470,17470,17470,7
20241209,092700,264711230,17470,17460,17470,17460,130
20241209,092600,262441410,17460,17460,17460,17410,1138
20241209,092500,242612860,17470,17550,17570,17470,996
20241209,092400,225180340,17570,17550,17570,17510,315
20241209,092300,219660950,17550,17600,17600,17550,855
20241209,092200,204646020,17600,17620,17630,17600,810
20241209,092100,190382320,17630,17660,17660,17620,510
20241209,092000,181394360,17660,17660,17660,17640,161
20241209,091900,178552120,17660,17640,17660,17640,71
20241209,091800,177299660,17640,17740,17750,17640,61
20241209,091700,176221440,17750,17750,17750,17750,1
20241209,091600,176203690,17730,17730,17730,17730,10
20241209,091500,176026390,17730,17650,17730,17610,1981
20241209,091400,141079010,17760,17660,17760,17640,156
20241209,091300,138326190,17660,17720,17720,17640,603
20241209,091200,127686050,17770,17780,17780,17770,510
20241209,091100,118618350,17790,17670,17790,17670,408
20241209,091000,111408750,17750,17790,17790,17750,100
20241209,090900,109630220,17800,17720,17800,17720,220
20241209,090800,105714780,17650,17730,17800,17640,1063
20241209,090700,86945800,17730,17770,17770,17700,206
20241209,090600,83292960,17770,17800,17800,17770,378
20241209,090500,76572850,17800,17880,17880,17800,743
20241209,090400,63340970,17800,17840,17880,17800,633
20241209,090300,52061310,17840,17890,17890,17840,1086
20241209,090200,32675370,17880,17920,17920,17880,907
20241209,090100,16428880,17930,17940,17940,17930,619
20241209,090000,5325210,17930,17930,17930,17930,297