KissMeData/033270/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,191700,498970710,19000,19000,19000,19000,368
20241203,191600,498970710,19000,19000,19000,19000,0
20241203,191500,498970710,19000,19000,19000,19000,0
20241203,191400,498970710,19000,19000,19000,19000,0
20241203,191300,498970710,19000,19000,19000,19000,0
20241203,191200,498970710,19000,19000,19000,19000,0
20241203,191100,498970710,19000,19000,19000,19000,0
20241203,191000,498970710,19000,19000,19000,19000,0
20241203,190900,498970710,19000,19000,19000,19000,0
20241203,190800,498970710,19000,19000,19000,19000,0
20241203,190700,498970710,19000,19000,19000,19000,0
20241203,190600,498970710,19000,19000,19000,19000,0
20241203,190500,498970710,19000,19000,19000,19000,0
20241203,190400,498970710,19000,19000,19000,19000,0
20241203,190300,498970710,19000,19000,19000,19000,0
20241203,190200,498970710,19000,19000,19000,19000,0
20241203,190100,498970710,19000,19000,19000,19000,0
20241203,190000,498970710,19000,19000,19000,19000,0
20241203,185900,498970710,19000,19000,19000,19000,0
20241203,185800,498970710,19000,19000,19000,19000,0
20241203,185700,498970710,19000,19000,19000,19000,0
20241203,185600,498970710,19000,19000,19000,19000,0
20241203,185500,498970710,19000,19000,19000,19000,0
20241203,185400,498970710,19000,19000,19000,19000,0
20241203,185300,498970710,19000,19000,19000,19000,0
20241203,185200,498970710,19000,19000,19000,19000,0
20241203,185100,498970710,19000,19000,19000,19000,0
20241203,185000,498970710,19000,19000,19000,19000,0
20241203,184900,498970710,19000,19000,19000,19000,0
20241203,184800,498970710,19000,19000,19000,19000,0
20241203,184700,498970710,19000,19000,19000,19000,368
20241203,184600,498970710,19000,19000,19000,19000,0
20241203,184500,498970710,19000,19000,19000,19000,0
20241203,184400,498970710,19000,19000,19000,19000,0
20241203,184300,498970710,19000,19000,19000,19000,0
20241203,184200,498970710,19000,19000,19000,19000,0
20241203,184100,498970710,19000,19000,19000,19000,0
20241203,184000,498970710,19000,19000,19000,19000,0
20241203,183900,498970710,19000,19000,19000,19000,0
20241203,183800,498970710,19000,19000,19000,19000,0
20241203,183700,498970710,19000,19000,19000,19000,0
20241203,183600,498970710,19000,19000,19000,19000,0
20241203,183500,498970710,19000,19000,19000,19000,0
20241203,183400,498970710,19000,19000,19000,19000,0
20241203,183300,498970710,19000,19000,19000,19000,0
20241203,183200,498970710,19000,19000,19000,19000,0
20241203,183100,498970710,19000,19000,19000,19000,0
20241203,183000,498970710,19000,19000,19000,19000,0
20241203,182900,498970710,19000,19000,19000,19000,0
20241203,182800,498970710,19000,19000,19000,19000,0
20241203,182700,498970710,19000,19000,19000,19000,0
20241203,182600,498970710,19000,19000,19000,19000,0
20241203,182500,498970710,19000,19000,19000,19000,0
20241203,182400,498970710,19000,19000,19000,19000,0
20241203,182300,498970710,19000,19000,19000,19000,0
20241203,182200,498970710,19000,19000,19000,19000,0
20241203,182100,498970710,19000,19000,19000,19000,0
20241203,182000,498970710,19000,19000,19000,19000,0
20241203,181900,498970710,19000,19000,19000,19000,0
20241203,181800,498970710,19000,19000,19000,19000,0
20241203,181700,498970710,19000,19000,19000,19000,368
20241203,181600,498970710,19000,19000,19000,19000,0
20241203,181500,498970710,19000,19000,19000,19000,0
20241203,181400,498970710,19000,19000,19000,19000,0
20241203,181300,498970710,19000,19000,19000,19000,0
20241203,181200,498970710,19000,19000,19000,19000,0
20241203,181100,498970710,19000,19000,19000,19000,0
20241203,181000,498970710,19000,19000,19000,19000,0
20241203,180900,498970710,19000,19000,19000,19000,0
20241203,180800,498970710,19000,19000,19000,19000,0
20241203,180700,498970710,19000,19000,19000,19000,0
20241203,180600,498970710,19000,19000,19000,19000,0
20241203,180500,498970710,19000,19000,19000,19000,0
20241203,180400,498970710,19000,19000,19000,19000,0
20241203,180300,498970710,19000,19000,19000,19000,0
20241203,180200,498970710,19000,19000,19000,19000,0
20241203,180100,498970710,19000,19000,19000,19000,0
20241203,180000,498970710,19000,19000,19000,19000,0
20241203,175900,498970710,19000,19000,19000,19000,0
20241203,175800,498970710,19000,19000,19000,19000,0
20241203,175700,498970710,19000,19000,19000,19000,0
20241203,175600,498970710,19000,19000,19000,19000,0
20241203,175500,498970710,19000,19000,19000,19000,0
20241203,175400,498970710,19000,19000,19000,19000,0
20241203,175300,498970710,19000,19000,19000,19000,0
20241203,175200,498970710,19000,19000,19000,19000,0
20241203,175100,498970710,19000,19000,19000,19000,0
20241203,175000,498970710,19000,19000,19000,19000,0
20241203,174900,498970710,19000,19000,19000,19000,0
20241203,174800,498970710,19000,19000,19000,19000,0
20241203,174700,498970710,19000,19000,19000,19000,368
20241203,174600,498970710,19000,19000,19000,19000,0
20241203,174500,498970710,19000,19000,19000,19000,0
20241203,174400,498970710,19000,19000,19000,19000,0
20241203,174300,498970710,19000,19000,19000,19000,0
20241203,174200,498970710,19000,19000,19000,19000,0
20241203,174100,498970710,19000,19000,19000,19000,0
20241203,174000,498970710,19000,19000,19000,19000,0
20241203,173900,498970710,19000,19000,19000,19000,0
20241203,173800,498970710,19000,19000,19000,19000,0
20241203,173700,498970710,19000,19000,19000,19000,0
20241203,173600,498970710,19000,19000,19000,19000,0
20241203,173500,498970710,19000,19000,19000,19000,0
20241203,173400,498970710,19000,19000,19000,19000,0
20241203,173300,498970710,19000,19000,19000,19000,0
20241203,173200,498970710,19000,19000,19000,19000,0
20241203,173100,498970710,19000,19000,19000,19000,0
20241203,173000,498970710,19000,19000,19000,19000,0
20241203,172900,498970710,19000,19000,19000,19000,0
20241203,172800,498970710,19000,19000,19000,19000,0
20241203,172700,498970710,19000,19000,19000,19000,0
20241203,172600,498970710,19000,19000,19000,19000,0
20241203,172500,498970710,19000,19000,19000,19000,0
20241203,172400,498970710,19000,19000,19000,19000,0
20241203,172300,498970710,19000,19000,19000,19000,0
20241203,172200,498970710,19000,19000,19000,19000,0
20241203,172100,498970710,19000,19000,19000,19000,0
20241203,172000,498970710,19000,19000,19000,19000,0
20241203,171900,498970710,19000,19000,19000,19000,0
20241203,171800,498970710,19000,19000,19000,19000,0
20241203,171700,498970710,19000,19000,19000,19000,368
20241203,171600,498970710,19000,19000,19000,19000,0
20241203,171500,498970710,19000,19000,19000,19000,0
20241203,171400,498970710,19000,19000,19000,19000,0
20241203,171300,498970710,19000,19000,19000,19000,0
20241203,171200,498970710,19000,19000,19000,19000,0
20241203,171100,498970710,19000,19000,19000,19000,0
20241203,171000,498970710,19000,19000,19000,19000,0
20241203,170900,498970710,19000,19000,19000,19000,0
20241203,170800,498970710,19000,19000,19000,19000,0
20241203,170700,498970710,19000,19000,19000,19000,0
20241203,170600,498970710,19000,19000,19000,19000,0
20241203,170500,498970710,19000,19000,19000,19000,0
20241203,170400,498970710,19000,19000,19000,19000,0
20241203,170300,498970710,19000,19000,19000,19000,0
20241203,170200,498970710,19000,19000,19000,19000,0
20241203,170100,498970710,19000,19000,19000,19000,0
20241203,170000,498970710,19000,19000,19000,19000,0
20241203,165900,498970710,19000,19000,19000,19000,0
20241203,165800,498970710,19000,19000,19000,19000,0
20241203,165700,498970710,19000,19000,19000,19000,0
20241203,165600,498970710,19000,19000,19000,19000,0
20241203,165500,498970710,19000,19000,19000,19000,0
20241203,165400,498970710,19000,19000,19000,19000,0
20241203,165300,498970710,19000,19000,19000,19000,0
20241203,165200,498970710,19000,19000,19000,19000,0
20241203,165100,498970710,19000,19000,19000,19000,0
20241203,165000,498970710,19000,19000,19000,19000,0
20241203,164900,498970710,19000,19000,19000,19000,0
20241203,164800,498970710,19000,19000,19000,19000,0
20241203,164700,498970710,19000,19000,19000,19000,368
20241203,164600,498970710,19000,19000,19000,19000,0
20241203,164500,498970710,19000,19000,19000,19000,0
20241203,164400,498970710,19000,19000,19000,19000,0
20241203,164300,498970710,19000,19000,19000,19000,0
20241203,164200,498970710,19000,19000,19000,19000,0
20241203,164100,498970710,19000,19000,19000,19000,0
20241203,164000,498970710,19000,19000,19000,19000,0
20241203,163900,498970710,19000,19000,19000,19000,0
20241203,163800,498970710,19000,19000,19000,19000,0
20241203,163700,498970710,19000,19000,19000,19000,0
20241203,163600,498970710,19000,19000,19000,19000,0
20241203,163500,498970710,19000,19000,19000,19000,0
20241203,163400,498970710,19000,19000,19000,19000,0
20241203,163300,498970710,19000,19000,19000,19000,0
20241203,163200,498970710,19000,19000,19000,19000,0
20241203,163100,498970710,19000,19000,19000,19000,0
20241203,163000,498970710,19000,19000,19000,19000,0
20241203,162900,498970710,19000,19000,19000,19000,0
20241203,162800,498970710,19000,19000,19000,19000,0
20241203,162700,498970710,19000,19000,19000,19000,0
20241203,162600,498970710,19000,19000,19000,19000,0
20241203,162500,498970710,19000,19000,19000,19000,0
20241203,162400,498970710,19000,19000,19000,19000,0
20241203,162300,498970710,19000,19000,19000,19000,0
20241203,162200,498970710,19000,19000,19000,19000,0
20241203,162100,498970710,19000,19000,19000,19000,0
20241203,162000,498970710,19000,19000,19000,19000,0
20241203,161900,498970710,19000,19000,19000,19000,0
20241203,161800,498970710,19000,19000,19000,19000,0
20241203,161700,498970710,19000,19000,19000,19000,368
20241203,161600,498970710,19000,19000,19000,19000,0
20241203,161500,498970710,19000,19000,19000,19000,0
20241203,161400,498970710,19000,19000,19000,19000,0
20241203,161300,498970710,19000,19000,19000,19000,0
20241203,161200,498970710,19000,19000,19000,19000,0
20241203,161100,498970710,19000,19000,19000,19000,0
20241203,161000,498970710,19000,19000,19000,19000,0
20241203,160900,498970710,19000,19000,19000,19000,0
20241203,160800,498970710,19000,19000,19000,19000,0
20241203,160700,498970710,19000,19000,19000,19000,0
20241203,160600,498970710,19000,19000,19000,19000,0
20241203,160500,498970710,19000,19000,19000,19000,0
20241203,160400,498970710,19000,19000,19000,19000,0
20241203,160300,498970710,19000,19000,19000,19000,0
20241203,160200,498970710,19000,19000,19000,19000,0
20241203,160100,498970710,19000,19000,19000,19000,0
20241203,160000,498970710,19000,19000,19000,19000,0
20241203,155900,498970710,19000,19000,19000,19000,0
20241203,155800,498970710,19000,19000,19000,19000,0
20241203,155700,498970710,19000,19000,19000,19000,0
20241203,155600,498970710,19000,19000,19000,19000,0
20241203,155500,498970710,19000,19000,19000,19000,0
20241203,155400,498970710,19000,19000,19000,19000,0
20241203,155300,498970710,19000,19000,19000,19000,0
20241203,155200,498970710,19000,19000,19000,19000,0
20241203,155100,498970710,19000,19000,19000,19000,0
20241203,155000,498970710,19000,19000,19000,19000,0
20241203,154900,498970710,19000,19000,19000,19000,0
20241203,154800,498970710,19000,19000,19000,19000,0
20241203,154700,498970710,19000,19000,19000,19000,368
20241203,154600,498970710,19000,19000,19000,19000,0
20241203,154500,498970710,19000,19000,19000,19000,0
20241203,154400,498970710,19000,19000,19000,19000,0
20241203,154300,498970710,19000,19000,19000,19000,0
20241203,154200,498970710,19000,19000,19000,19000,0
20241203,154100,498970710,19000,19000,19000,19000,0
20241203,154000,498970710,19000,19000,19000,19000,0
20241203,153900,498970710,19000,19000,19000,19000,0
20241203,153800,498970710,19000,19000,19000,19000,0
20241203,153700,498970710,19000,19000,19000,19000,0
20241203,153600,498970710,19000,19000,19000,19000,0
20241203,153500,498970710,19000,19000,19000,19000,0
20241203,153400,498970710,19000,19000,19000,19000,0
20241203,153300,498970710,19000,19000,19000,19000,0
20241203,153200,498970710,19000,19000,19000,19000,0
20241203,153100,498970710,19000,19000,19000,19000,0
20241203,153000,498970710,19000,19000,19000,19000,368
20241203,152900,491978710,18960,18960,18960,18960,0
20241203,152800,491978710,18960,18960,18960,18960,0
20241203,152700,491978710,18960,18960,18960,18960,0
20241203,152600,491978710,18960,18960,18960,18960,0
20241203,152500,491978710,18960,18960,18960,18960,0
20241203,152400,491978710,18960,18960,18960,18960,0
20241203,152300,491978710,18960,18960,18960,18960,0
20241203,152200,491978710,18960,18960,18960,18960,0
20241203,152100,491978710,18960,18960,18960,18960,0
20241203,152000,491978710,18960,18960,18960,18960,0
20241203,151900,491978710,18960,18960,18960,18960,36
20241203,151800,491296150,18960,18960,19030,18960,129
20241203,151700,488850150,18940,18940,18940,18940,0
20241203,151600,488850150,18940,19030,19030,18940,19
20241203,151500,488490200,18950,18950,18950,18950,54
20241203,151400,487466900,18940,18940,18970,18940,54
20241203,151300,486443660,18940,18940,18940,18940,30
20241203,151200,485875460,18940,18950,18950,18940,34
20241203,151100,485231270,18990,18960,18990,18960,67
20241203,151000,483959390,18960,18960,18960,18960,222
20241203,150900,479750270,18960,18970,18970,18960,25
20241203,150800,479276260,18980,18980,18980,18980,0
20241203,150700,479276260,18980,18980,18980,18980,0
20241203,150600,479276260,18980,18970,18980,18970,98
20241203,150500,477417060,18970,18960,18970,18960,34
20241203,150400,476772360,18960,18960,18960,18960,0
20241203,150300,476772360,18960,18960,18960,18960,33
20241203,150200,476146680,18960,18960,18960,18960,0
20241203,150100,476146680,18960,18960,18960,18960,0
20241203,150000,476146680,18960,18960,18960,18960,2
20241203,145900,476108760,18980,18980,18980,18980,0
20241203,145800,476108760,18980,18980,18980,18980,0
20241203,145700,476108760,18980,18980,18980,18980,0
20241203,145600,476108760,18980,18980,18980,18980,0
20241203,145500,476108760,18980,18960,18980,18960,121
20241203,145400,473813140,18990,18990,18990,18990,0
20241203,145300,473813140,18990,18990,18990,18990,0
20241203,145200,473813140,18990,18990,18990,18990,0
20241203,145100,473813140,18990,18970,18990,18970,69
20241203,145000,472504090,18990,18990,18990,18990,0
20241203,144900,472504090,18990,18990,18990,18990,0
20241203,144800,472504090,18990,18990,18990,18990,0
20241203,144700,472504090,18990,18990,18990,18990,0
20241203,144600,472504090,18990,18990,18990,18990,0
20241203,144500,472504090,18990,18990,18990,18990,0
20241203,144400,472504090,18990,18990,18990,18950,225
20241203,144300,468239380,19040,19040,19040,19040,0
20241203,144200,468239380,19040,19040,19040,19040,0
20241203,144100,468239380,19040,19040,19040,19040,0
20241203,144000,468239380,19040,19040,19040,19040,0
20241203,143900,468239380,19040,19040,19040,19040,0
20241203,143800,468239380,19040,19040,19040,19040,0
20241203,143700,468239380,19040,19040,19040,19040,0
20241203,143600,468239380,19040,19040,19040,19040,1
20241203,143500,468220340,18990,18990,18990,18990,0
20241203,143400,468220340,18990,18990,18990,18990,0
20241203,143300,468220340,18990,18990,18990,18990,94
20241203,143200,466435280,19030,19030,19030,19030,0
20241203,143100,466435280,19030,19030,19030,19030,1
20241203,143000,466416250,18950,18950,18950,18950,0
20241203,142900,466416250,18950,19030,19030,18950,46
20241203,142800,465542470,19030,19030,19030,19030,0
20241203,142700,465542470,19030,19030,19030,19030,0
20241203,142600,465542470,19030,18990,19030,18990,103
20241203,142500,463586100,18950,18950,18950,18950,0
20241203,142400,463586100,18950,18950,18950,18950,0
20241203,142300,463586100,18950,18950,18950,18950,0
20241203,142200,463586100,18950,18950,18950,18950,15
20241203,142100,463301850,19030,19030,19030,19030,114
20241203,142000,461132430,19030,19030,19030,19030,0
20241203,141900,461132430,19030,19030,19030,19030,0
20241203,141800,461132430,19030,18960,19030,18960,32
20241203,141700,460525640,19030,19030,19030,19030,0
20241203,141600,460525640,19030,19030,19030,19030,0
20241203,141500,460525640,19030,19030,19030,19030,2
20241203,141400,460487580,18960,18960,18960,18960,43
20241203,141300,459672300,19030,19030,19030,19030,0
20241203,141200,459672300,19030,19030,19030,19030,0
20241203,141100,459672300,19030,19030,19030,19030,5
20241203,141000,459577150,18970,18970,18970,18970,67
20241203,140900,458306160,18950,18950,18950,18950,0
20241203,140800,458306160,18950,18950,18950,18950,0
20241203,140700,458306160,18950,18950,18950,18950,15
20241203,140600,458021910,18950,18950,18950,18950,0
20241203,140500,458021910,18950,18950,18950,18950,0
20241203,140400,458021910,18950,18950,18950,18950,0
20241203,140300,458021910,18950,18950,18950,18950,26
20241203,140200,457529210,18940,18940,18940,18940,0
20241203,140100,457529210,18940,18940,18940,18940,0
20241203,140000,457529210,18940,18940,18940,18940,0
20241203,135900,457529210,18940,18940,18940,18940,13
20241203,135800,457282990,18940,18940,18940,18940,0
20241203,135700,457282990,18940,18940,18940,18940,3
20241203,135600,457226170,18940,18940,18940,18940,0
20241203,135500,457226170,18940,18930,19040,18930,40
20241203,135400,456466980,19030,19030,19030,19030,200
20241203,135300,452660980,18930,18930,18930,18930,0
20241203,135200,452660980,18930,18930,18930,18930,61
20241203,135100,451506250,18930,18930,18930,18930,0
20241203,135000,451506250,18930,18930,18930,18930,0
20241203,134900,451506250,18930,18930,18930,18930,0
20241203,134800,451506250,18930,18930,18930,18930,45
20241203,134700,450654400,19030,19030,19030,19030,0
20241203,134600,450654400,19030,19030,19030,19030,0
20241203,134500,450654400,19030,19030,19030,19030,1
20241203,134400,450635370,18940,18940,18940,18940,119
20241203,134300,448381510,18950,18950,18950,18950,0
20241203,134200,448381510,18950,18950,18950,18950,0
20241203,134100,448381510,18950,18940,18950,18940,54
20241203,134000,447358480,18940,18940,18940,18940,23
20241203,133900,446922860,18930,18930,18930,18930,0
20241203,133800,446922860,18930,18930,18930,18930,0
20241203,133700,446922860,18930,18930,18930,18930,0
20241203,133600,446922860,18930,19030,19030,18930,68
20241203,133500,445630420,18930,18930,18930,18930,0
20241203,133400,445630420,18930,18930,18930,18930,0
20241203,133300,445630420,18930,18990,18990,18930,3786
20241203,133200,373908460,18990,18990,18990,18990,0
20241203,133100,373908460,18990,18990,18990,18990,0
20241203,133000,373908460,18990,18990,18990,18990,0
20241203,132900,373908460,18990,18990,18990,18990,17
20241203,132800,373585630,19030,19030,19030,19030,0
20241203,132700,373585630,19030,19030,19030,19030,0
20241203,132600,373585630,19030,19030,19030,19030,0
20241203,132500,373585630,19030,18990,19030,18990,60
20241203,132400,372445030,18980,18980,18980,18980,0
20241203,132300,372445030,18980,18980,18980,18980,0
20241203,132200,372445030,18980,18980,18980,18980,0
20241203,132100,372445030,18980,18980,18980,18980,12
20241203,132000,372217270,19020,19020,19020,19020,3
20241203,131900,372160210,19020,19020,19020,19020,15
20241203,131800,371874910,19010,19040,19040,19000,15
20241203,131700,371589660,18980,18980,18980,18980,22
20241203,131600,371172100,19060,19060,19060,19060,175
20241203,131500,367836600,19060,19010,19060,18970,632
20241203,131400,355802830,18980,18980,18980,18980,16
20241203,131300,355499150,18970,18970,18970,18970,0
20241203,131200,355499150,18970,18970,18970,18970,0
20241203,131100,355499150,18970,18970,18970,18970,0
20241203,131000,355499150,18970,18970,18970,18970,27
20241203,130900,354986960,18970,18970,18970,18970,1
20241203,130800,354967990,18970,18970,18970,18970,0
20241203,130700,354967990,18970,18970,18970,18970,0
20241203,130600,354967990,18970,18970,18970,18970,12
20241203,130500,354740350,19040,19040,19040,19040,49
20241203,130400,353807390,19040,18970,19040,18970,501
20241203,130300,344303350,18950,18960,18960,18950,500
20241203,130200,334823450,18960,18960,18960,18960,22
20241203,130100,334406330,19050,19050,19050,19050,1
20241203,130000,334387280,18950,19050,19050,18950,81
20241203,125900,332852230,19030,19020,19030,19020,394
20241203,125800,325355210,18940,18940,18940,18940,17
20241203,125700,325033230,18980,18980,18980,18980,0
20241203,125600,325033230,18980,18980,18980,18980,0
20241203,125500,325033230,18980,18980,18980,18980,35
20241203,125400,324368930,19030,19030,19030,19030,1
20241203,125300,324349900,19030,19030,19030,19030,51
20241203,125200,323379370,18980,18980,18980,18980,81
20241203,125100,321841990,18920,18920,18920,18920,16
20241203,125000,321539270,18970,18970,18970,18970,0
20241203,124900,321539270,18970,18970,18970,18970,0
20241203,124800,321539270,18970,18970,18970,18970,1
20241203,124700,321520300,18970,18950,18970,18950,75
20241203,124600,320098850,18980,18980,18980,18980,0
20241203,124500,320098850,18980,18980,18980,18980,0
20241203,124400,320098850,18980,18980,18980,18980,0
20241203,124300,320098850,18980,18980,18980,18980,5
20241203,124200,320003950,19030,19030,19030,19030,1
20241203,124100,319984920,18980,18980,18980,18980,0
20241203,124000,319984920,18980,18980,18980,18980,0
20241203,123900,319984920,18980,18980,18980,18980,22
20241203,123800,319567360,18960,18960,18960,18960,0
20241203,123700,319567360,18960,18960,18960,18960,51
20241203,123600,318600400,18960,18950,18960,18950,37
20241203,123500,317899050,18960,18960,18960,18960,0
20241203,123400,317899050,18960,18960,18960,18960,0
20241203,123300,317899050,18960,18960,18960,18960,197
20241203,123200,314163930,18960,18960,18960,18960,20
20241203,123100,313784730,19020,19020,19020,19020,0
20241203,123000,313784730,19020,19020,19020,19020,1
20241203,122900,313765710,18970,18970,18970,18970,0
20241203,122800,313765710,18970,18970,18970,18970,19
20241203,122700,313405280,19040,19040,19040,19040,0
20241203,122600,313405280,19040,19040,19040,19040,0
20241203,122500,313405280,19040,19040,19040,19040,0
20241203,122400,313405280,19040,18920,19040,18920,23
20241203,122300,312970000,19050,19050,19050,19050,0
20241203,122200,312970000,19050,19050,19050,19050,0
20241203,122100,312970000,19050,19010,19050,19010,126
20241203,122000,310571410,19010,19010,19010,19010,163
20241203,121900,307472780,19010,19010,19010,19010,885
20241203,121800,290648930,18900,18930,18930,18900,320
20241203,121700,284597230,18930,18930,18930,18930,22
20241203,121600,284180770,18930,18930,18930,18930,0
20241203,121500,284180770,18930,18930,18930,18930,0
20241203,121400,284180770,18930,18930,18930,18930,0
20241203,121300,284180770,18930,19010,19010,18930,18
20241203,121200,283839950,19010,19010,19010,19010,10
20241203,121100,283649850,19010,19010,19010,19010,0
20241203,121000,283649850,19010,19000,19010,19000,100
20241203,120900,281749530,18930,18930,18930,18930,22
20241203,120800,281333070,19000,19000,19000,19000,200
20241203,120700,277533070,19000,19000,19000,19000,1
20241203,120600,277514070,18920,18920,18920,18920,15
20241203,120500,277230270,18920,18920,18920,18920,17
20241203,120400,276908630,18910,18910,18910,18910,0
20241203,120300,276908630,18910,18910,18910,18910,0
20241203,120200,276908630,18910,18910,18910,18910,19
20241203,120100,276549340,19010,19010,19010,19010,4
20241203,120000,276473300,18910,18910,18910,18910,0
20241203,115900,276473300,18910,18910,18910,18910,0
20241203,115800,276473300,18910,18910,18910,18910,19
20241203,115700,276114010,19000,19000,19000,19000,100
20241203,115600,274214010,19000,19000,19000,19000,0
20241203,115500,274214010,19000,18910,19000,18910,2
20241203,115400,274176100,18900,18900,18900,18900,25
20241203,115300,273703600,19000,19000,19000,19000,2
20241203,115200,273665600,18900,18900,18900,18900,0
20241203,115100,273665600,18900,18900,18900,18900,0
20241203,115000,273665600,18900,18900,18900,18900,16
20241203,114900,273363200,19010,19010,19010,19010,1
20241203,114800,273344190,18890,18890,18890,18890,0
20241203,114700,273344190,18890,18890,18890,18890,0
20241203,114600,273344190,18890,19000,19000,18890,123
20241203,114500,271009720,19000,18990,19000,18990,100
20241203,114400,269110700,18990,18990,18990,18990,1
20241203,114300,269091710,18990,18880,18990,18880,16
20241203,114200,268789520,18990,18990,18990,18990,0
20241203,114100,268789520,18990,18990,18990,18990,0
20241203,114000,268789520,18990,18990,18990,18990,14
20241203,113900,268523660,18880,19000,19000,18880,115
20241203,113800,266345980,19000,18950,19000,18950,2201
20241203,113700,224549050,18950,18840,18950,18840,35
20241203,113600,223889540,18840,18820,19000,18710,3138
20241203,113500,164791300,18820,18820,18820,18820,13
20241203,113400,164546640,18920,18920,18920,18920,0
20241203,113300,164546640,18920,18920,18920,18920,0
20241203,113200,164546640,18920,18920,18920,18920,201
20241203,113100,160743720,18810,18810,18810,18810,22
20241203,113000,160329900,18810,18810,18810,18810,0
20241203,112900,160329900,18810,18810,18810,18810,0
20241203,112800,160329900,18810,18810,18810,18810,0
20241203,112700,160329900,18810,18810,18810,18810,16
20241203,112600,160028940,18810,18930,18930,18810,123
20241203,112500,157714550,18840,18840,18840,18840,28
20241203,112400,157187030,18840,18930,18930,18840,28
20241203,112300,156659420,18850,18850,18850,18850,0
20241203,112200,156659420,18850,18850,18850,18850,0
20241203,112100,156659420,18850,18850,18850,18850,73
20241203,112000,155283370,18850,18850,18850,18850,10
20241203,111900,155094870,18850,18850,18850,18850,2
20241203,111800,155057170,18850,18850,18850,18850,0
20241203,111700,155057170,18850,18850,18850,18850,4
20241203,111600,154981770,18850,18940,18940,18850,21
20241203,111500,154585830,18930,18930,18930,18930,0
20241203,111400,154585830,18930,18930,18930,18930,1
20241203,111300,154566900,18850,18850,18850,18850,0
20241203,111200,154566900,18850,18850,18850,18850,19
20241203,111100,154208750,18850,18850,18850,18850,0
20241203,111000,154208750,18850,18850,18850,18850,0
20241203,110900,154208750,18850,18850,18850,18850,0
20241203,110800,154208750,18850,18940,18940,18850,23
20241203,110700,153775020,18850,18850,18850,18850,0
20241203,110600,153775020,18850,18850,18850,18850,26
20241203,110500,153284920,18850,18850,18850,18850,33
20241203,110400,152662870,18850,18850,18850,18850,0
20241203,110300,152662870,18850,18950,18950,18850,4
20241203,110200,152587370,18950,18850,18950,18850,186
20241203,110100,149081170,18850,18870,18870,18850,161
20241203,110000,146045790,18870,18870,18870,18870,0
20241203,105900,146045790,18870,18870,18870,18870,0
20241203,105800,146045790,18870,18870,18870,18870,0
20241203,105700,146045790,18870,18900,18900,18870,11
20241203,105600,145838190,18870,18870,18870,18870,0
20241203,105500,145838190,18870,18870,18870,18870,0
20241203,105400,145838190,18870,18870,18870,18870,0
20241203,105300,145838190,18870,18870,18870,18870,27
20241203,105200,145328700,18900,18900,18900,18900,10
20241203,105100,145139700,18900,18900,18900,18900,1
20241203,105000,145120800,18850,18850,18850,18850,11
20241203,104900,144913450,18870,18870,18870,18870,0
20241203,104800,144913450,18870,18870,18870,18870,0
20241203,104700,144913450,18870,18870,18870,18870,0
20241203,104600,144913450,18870,18850,18870,18850,141
20241203,104500,142253260,18900,18900,18900,18900,1
20241203,104400,142234360,18860,18860,18860,18860,41
20241203,104300,141461100,18810,18810,18810,18810,0
20241203,104200,141461100,18810,18810,18810,18810,15
20241203,104100,141178950,18760,18760,18760,18760,0
20241203,104000,141178950,18760,18880,18880,18760,202
20241203,103900,137378650,18900,18890,18900,18880,701
20241203,103800,124138130,18900,18950,18950,18900,295
20241203,103700,118562530,18900,18900,18900,18900,254
20241203,103600,113761930,18900,18900,18900,18900,0
20241203,103500,113761930,18900,18900,18900,18900,0
20241203,103400,113761930,18900,18900,18900,18900,19
20241203,103300,113402830,18960,18960,18960,18960,2
20241203,103200,113364910,18900,18900,18900,18900,0
20241203,103100,113364910,18900,18900,18900,18890,151
20241203,103000,110511230,18960,18960,18960,18960,0
20241203,102900,110511230,18960,18960,18960,18960,0
20241203,102800,110511230,18960,18960,18960,18960,1
20241203,102700,110492270,18900,18900,18900,18900,17
20241203,102600,110170970,18900,18900,18900,18900,10
20241203,102500,109981970,18900,18900,18900,18900,0
20241203,102400,109981970,18900,18900,18900,18900,0
20241203,102300,109981970,18900,18900,18900,18900,65
20241203,102200,108753470,18960,18960,18960,18960,1
20241203,102100,108734510,18980,18980,18980,18980,0
20241203,102000,108734510,18980,18980,18980,18980,1
20241203,101900,108715530,18900,18900,18900,18900,18
20241203,101800,108375330,18910,18910,18910,18910,400
20241203,101700,100811330,18910,18910,18910,18910,90
20241203,101600,99109430,18910,18910,18910,18910,1
20241203,101500,99090520,18880,18880,18880,18880,22
20241203,101400,98675160,18890,18890,18890,18890,21
20241203,101300,98278470,18890,18890,18890,18890,0
20241203,101200,98278470,18890,18890,18890,18890,16
20241203,101100,97976230,18980,18980,18980,18980,0
20241203,101000,97976230,18980,18890,18980,18890,2
20241203,100900,97938360,18890,18890,18890,18890,20
20241203,100800,97560560,18880,18880,18880,18880,27
20241203,100700,97050800,18980,18980,18980,18980,0
20241203,100600,97050800,18980,18980,18980,18980,0
20241203,100500,97050800,18980,18880,18980,18880,251
20241203,100400,92309820,18890,18910,19000,18890,143
20241203,100300,89607170,18920,18920,18920,18920,0
20241203,100200,89607170,18920,18920,18920,18920,0
20241203,100100,89607170,18920,18920,18920,18920,29
20241203,100000,89058490,18900,18900,18900,18900,173
20241203,095900,85788790,19000,19000,19000,19000,0
20241203,095800,85788790,19000,19000,19000,19000,1
20241203,095700,85769790,18900,18900,18900,18900,1
20241203,095600,85750890,18900,19010,19010,18900,79
20241203,095500,84250920,19000,18990,19000,18990,306
20241203,095400,78438980,18990,18990,18990,18990,54
20241203,095300,77413520,18990,18990,18990,18960,69
20241203,095200,76103840,18990,18990,18990,18970,95
20241203,095100,74300510,18990,18990,19010,18990,112
20241203,095000,72173410,18980,18980,18980,18980,28
20241203,094900,71641970,18980,18990,18990,18980,78
20241203,094800,70161520,19000,19000,19000,19000,60
20241203,094700,69021520,19000,19000,19000,19000,55
20241203,094600,67976520,19000,19010,19010,19000,60
20241203,094500,66836190,19020,19020,19020,18940,76
20241203,094400,65392430,19020,19020,19020,19020,60
20241203,094300,64251230,19030,19040,19050,19030,55
20241203,094200,63204050,19010,19000,19010,19000,60
20241203,094100,62063800,19000,18990,19000,18940,122
20241203,094000,59747770,19000,18990,19000,18980,56
20241203,093900,58684210,18990,18990,18990,18940,73
20241203,093800,57298590,18990,18960,18990,18960,80
20241203,093700,55779960,18890,18890,18970,18890,560
20241203,093600,45195830,18880,18840,18880,18840,703
20241203,093500,31945550,18840,18840,18840,18840,67
20241203,093400,30683270,18840,18830,18840,18720,70
20241203,093300,29366160,18830,18820,18830,18820,55
20241203,093200,28330790,18820,18820,18840,18820,81
20241203,093100,26805810,18850,18790,18850,18790,63
20241203,093000,25621910,18790,18800,18800,18750,216
20241203,092900,21565170,18800,18800,18800,18800,56
20241203,092800,20512370,18800,18800,18800,18800,114
20241203,092700,18369170,18800,18790,18800,18790,54
20241203,092600,17353980,18750,18750,18790,18750,77
20241203,092500,15909110,18700,18700,18700,18700,154
20241203,092400,13029310,18700,18700,18700,18700,0
20241203,092300,13029310,18700,18700,18700,18700,2
20241203,092200,12991910,18700,18700,18700,18700,25
20241203,092100,12524410,18700,18700,18700,18700,0
20241203,092000,12524410,18700,18700,18700,18700,0
20241203,091900,12524410,18700,18700,18700,18700,111
20241203,091800,10448710,18750,18750,18750,18750,0
20241203,091700,10448710,18750,18750,18750,18750,17
20241203,091600,10129960,18750,18750,18750,18750,0
20241203,091500,10129960,18750,18750,18750,18750,32
20241203,091400,9529960,18750,18750,18750,18750,0
20241203,091300,9529960,18750,18750,18750,18750,1
20241203,091200,9511210,18790,18790,18790,18790,1
20241203,091100,9492420,18750,18750,18750,18750,17
20241203,091000,9173670,18750,18750,18750,18750,0
20241203,090900,9173670,18750,18750,18750,18750,0
20241203,090800,9173670,18750,18750,18750,18750,0
20241203,090700,9173670,18750,18750,18750,18630,227
20241203,090600,4919700,18620,18750,18750,18620,21
20241203,090500,4528420,18750,18750,18750,18750,1
20241203,090400,4509670,18590,18590,18590,18590,0
20241203,090300,4509670,18590,18580,18590,18580,61
20241203,090200,3376100,18550,18550,18550,18550,0
20241203,090100,3376100,18550,18550,18550,18550,0
20241203,090000,3376100,18550,18550,18550,18550,182