KissMeData/033270/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,191700,444575140,17960,17960,17960,17960,452
20241210,191600,444575140,17960,17960,17960,17960,0
20241210,191500,444575140,17960,17960,17960,17960,0
20241210,191400,444575140,17960,17960,17960,17960,0
20241210,191300,444575140,17960,17960,17960,17960,0
20241210,191200,444575140,17960,17960,17960,17960,0
20241210,191100,444575140,17960,17960,17960,17960,0
20241210,191000,444575140,17960,17960,17960,17960,0
20241210,190900,444575140,17960,17960,17960,17960,0
20241210,190800,444575140,17960,17960,17960,17960,0
20241210,190700,444575140,17960,17960,17960,17960,0
20241210,190600,444575140,17960,17960,17960,17960,0
20241210,190500,444575140,17960,17960,17960,17960,0
20241210,190400,444575140,17960,17960,17960,17960,0
20241210,190300,444575140,17960,17960,17960,17960,0
20241210,190200,444575140,17960,17960,17960,17960,0
20241210,190100,444575140,17960,17960,17960,17960,0
20241210,190000,444575140,17960,17960,17960,17960,0
20241210,185900,444575140,17960,17960,17960,17960,0
20241210,185800,444575140,17960,17960,17960,17960,0
20241210,185700,444575140,17960,17960,17960,17960,0
20241210,185600,444575140,17960,17960,17960,17960,0
20241210,185500,444575140,17960,17960,17960,17960,0
20241210,185400,444575140,17960,17960,17960,17960,0
20241210,185300,444575140,17960,17960,17960,17960,0
20241210,185200,444575140,17960,17960,17960,17960,0
20241210,185100,444575140,17960,17960,17960,17960,0
20241210,185000,444575140,17960,17960,17960,17960,0
20241210,184900,444575140,17960,17960,17960,17960,0
20241210,184800,444575140,17960,17960,17960,17960,0
20241210,184700,444575140,17960,17960,17960,17960,452
20241210,184600,444575140,17960,17960,17960,17960,0
20241210,184500,444575140,17960,17960,17960,17960,0
20241210,184400,444575140,17960,17960,17960,17960,0
20241210,184300,444575140,17960,17960,17960,17960,0
20241210,184200,444575140,17960,17960,17960,17960,0
20241210,184100,444575140,17960,17960,17960,17960,0
20241210,184000,444575140,17960,17960,17960,17960,0
20241210,183900,444575140,17960,17960,17960,17960,0
20241210,183800,444575140,17960,17960,17960,17960,0
20241210,183700,444575140,17960,17960,17960,17960,0
20241210,183600,444575140,17960,17960,17960,17960,0
20241210,183500,444575140,17960,17960,17960,17960,0
20241210,183400,444575140,17960,17960,17960,17960,0
20241210,183300,444575140,17960,17960,17960,17960,0
20241210,183200,444575140,17960,17960,17960,17960,0
20241210,183100,444575140,17960,17960,17960,17960,0
20241210,183000,444575140,17960,17960,17960,17960,0
20241210,182900,444575140,17960,17960,17960,17960,0
20241210,182800,444575140,17960,17960,17960,17960,0
20241210,182700,444575140,17960,17960,17960,17960,0
20241210,182600,444575140,17960,17960,17960,17960,0
20241210,182500,444575140,17960,17960,17960,17960,0
20241210,182400,444575140,17960,17960,17960,17960,0
20241210,182300,444575140,17960,17960,17960,17960,0
20241210,182200,444575140,17960,17960,17960,17960,0
20241210,182100,444575140,17960,17960,17960,17960,0
20241210,182000,444575140,17960,17960,17960,17960,0
20241210,181900,444575140,17960,17960,17960,17960,0
20241210,181800,444575140,17960,17960,17960,17960,0
20241210,181700,444575140,17960,17960,17960,17960,452
20241210,181600,444575140,17960,17960,17960,17960,0
20241210,181500,444575140,17960,17960,17960,17960,0
20241210,181400,444575140,17960,17960,17960,17960,0
20241210,181300,444575140,17960,17960,17960,17960,0
20241210,181200,444575140,17960,17960,17960,17960,0
20241210,181100,444575140,17960,17960,17960,17960,0
20241210,181000,444575140,17960,17960,17960,17960,0
20241210,180900,444575140,17960,17960,17960,17960,0
20241210,180800,444575140,17960,17960,17960,17960,0
20241210,180700,444575140,17960,17960,17960,17960,0
20241210,180600,444575140,17960,17960,17960,17960,0
20241210,180500,444575140,17960,17960,17960,17960,0
20241210,180400,444575140,17960,17960,17960,17960,0
20241210,180300,444575140,17960,17960,17960,17960,0
20241210,180200,444575140,17960,17960,17960,17960,0
20241210,180100,444575140,17960,17960,17960,17960,0
20241210,180000,444575140,17960,17960,17960,17960,0
20241210,175900,444575140,17960,17960,17960,17960,0
20241210,175800,444575140,17960,17960,17960,17960,0
20241210,175700,444575140,17960,17960,17960,17960,0
20241210,175600,444575140,17960,17960,17960,17960,0
20241210,175500,444575140,17960,17960,17960,17960,0
20241210,175400,444575140,17960,17960,17960,17960,0
20241210,175300,444575140,17960,17960,17960,17960,0
20241210,175200,444575140,17960,17960,17960,17960,0
20241210,175100,444575140,17960,17960,17960,17960,0
20241210,175000,444575140,17960,17960,17960,17960,0
20241210,174900,444575140,17960,17960,17960,17960,0
20241210,174800,444575140,17960,17960,17960,17960,0
20241210,174700,444575140,17960,17960,17960,17960,452
20241210,174600,444575140,17960,17960,17960,17960,0
20241210,174500,444575140,17960,17960,17960,17960,0
20241210,174400,444575140,17960,17960,17960,17960,0
20241210,174300,444575140,17960,17960,17960,17960,0
20241210,174200,444575140,17960,17960,17960,17960,0
20241210,174100,444575140,17960,17960,17960,17960,0
20241210,174000,444575140,17960,17960,17960,17960,0
20241210,173900,444575140,17960,17960,17960,17960,0
20241210,173800,444575140,17960,17960,17960,17960,0
20241210,173700,444575140,17960,17960,17960,17960,0
20241210,173600,444575140,17960,17960,17960,17960,0
20241210,173500,444575140,17960,17960,17960,17960,0
20241210,173400,444575140,17960,17960,17960,17960,0
20241210,173300,444575140,17960,17960,17960,17960,0
20241210,173200,444575140,17960,17960,17960,17960,0
20241210,173100,444575140,17960,17960,17960,17960,0
20241210,173000,444575140,17960,17960,17960,17960,0
20241210,172900,444575140,17960,17960,17960,17960,0
20241210,172800,444575140,17960,17960,17960,17960,0
20241210,172700,444575140,17960,17960,17960,17960,0
20241210,172600,444575140,17960,17960,17960,17960,0
20241210,172500,444575140,17960,17960,17960,17960,0
20241210,172400,444575140,17960,17960,17960,17960,0
20241210,172300,444575140,17960,17960,17960,17960,0
20241210,172200,444575140,17960,17960,17960,17960,0
20241210,172100,444575140,17960,17960,17960,17960,0
20241210,172000,444575140,17960,17960,17960,17960,0
20241210,171900,444575140,17960,17960,17960,17960,0
20241210,171800,444575140,17960,17960,17960,17960,0
20241210,171700,444575140,17960,17960,17960,17960,452
20241210,171600,444575140,17960,17960,17960,17960,0
20241210,171500,444575140,17960,17960,17960,17960,0
20241210,171400,444575140,17960,17960,17960,17960,0
20241210,171300,444575140,17960,17960,17960,17960,0
20241210,171200,444575140,17960,17960,17960,17960,0
20241210,171100,444575140,17960,17960,17960,17960,0
20241210,171000,444575140,17960,17960,17960,17960,0
20241210,170900,444575140,17960,17960,17960,17960,0
20241210,170800,444575140,17960,17960,17960,17960,0
20241210,170700,444575140,17960,17960,17960,17960,0
20241210,170600,444575140,17960,17960,17960,17960,0
20241210,170500,444575140,17960,17960,17960,17960,0
20241210,170400,444575140,17960,17960,17960,17960,0
20241210,170300,444575140,17960,17960,17960,17960,0
20241210,170200,444575140,17960,17960,17960,17960,0
20241210,170100,444575140,17960,17960,17960,17960,0
20241210,170000,444575140,17960,17960,17960,17960,0
20241210,165900,444575140,17960,17960,17960,17960,0
20241210,165800,444575140,17960,17960,17960,17960,0
20241210,165700,444575140,17960,17960,17960,17960,0
20241210,165600,444575140,17960,17960,17960,17960,0
20241210,165500,444575140,17960,17960,17960,17960,0
20241210,165400,444575140,17960,17960,17960,17960,0
20241210,165300,444575140,17960,17960,17960,17960,0
20241210,165200,444575140,17960,17960,17960,17960,0
20241210,165100,444575140,17960,17960,17960,17960,0
20241210,165000,444575140,17960,17960,17960,17960,0
20241210,164900,444575140,17960,17960,17960,17960,0
20241210,164800,444575140,17960,17960,17960,17960,0
20241210,164700,444575140,17960,17960,17960,17960,452
20241210,164600,444575140,17960,17960,17960,17960,0
20241210,164500,444575140,17960,17960,17960,17960,0
20241210,164400,444575140,17960,17960,17960,17960,0
20241210,164300,444575140,17960,17960,17960,17960,0
20241210,164200,444575140,17960,17960,17960,17960,0
20241210,164100,444575140,17960,17960,17960,17960,0
20241210,164000,444575140,17960,17960,17960,17960,0
20241210,163900,444575140,17960,17960,17960,17960,0
20241210,163800,444575140,17960,17960,17960,17960,0
20241210,163700,444575140,17960,17960,17960,17960,0
20241210,163600,444575140,17960,17960,17960,17960,0
20241210,163500,444575140,17960,17960,17960,17960,0
20241210,163400,444575140,17960,17960,17960,17960,0
20241210,163300,444575140,17960,17960,17960,17960,0
20241210,163200,444575140,17960,17960,17960,17960,0
20241210,163100,444575140,17960,17960,17960,17960,0
20241210,163000,444575140,17960,17960,17960,17960,0
20241210,162900,444575140,17960,17960,17960,17960,0
20241210,162800,444575140,17960,17960,17960,17960,0
20241210,162700,444575140,17960,17960,17960,17960,0
20241210,162600,444575140,17960,17960,17960,17960,0
20241210,162500,444575140,17960,17960,17960,17960,0
20241210,162400,444575140,17960,17960,17960,17960,0
20241210,162300,444575140,17960,17960,17960,17960,0
20241210,162200,444575140,17960,17960,17960,17960,0
20241210,162100,444575140,17960,17960,17960,17960,0
20241210,162000,444575140,17960,17960,17960,17960,0
20241210,161900,444575140,17960,17960,17960,17960,0
20241210,161800,444575140,17960,17960,17960,17960,0
20241210,161700,444575140,17960,17960,17960,17960,452
20241210,161600,444575140,17960,17960,17960,17960,0
20241210,161500,444575140,17960,17960,17960,17960,0
20241210,161400,444575140,17960,17960,17960,17960,0
20241210,161300,444575140,17960,17960,17960,17960,0
20241210,161200,444575140,17960,17960,17960,17960,0
20241210,161100,444575140,17960,17960,17960,17960,0
20241210,161000,444575140,17960,17960,17960,17960,0
20241210,160900,444575140,17960,17960,17960,17960,0
20241210,160800,444575140,17960,17960,17960,17960,0
20241210,160700,444575140,17960,17960,17960,17960,0
20241210,160600,444575140,17960,17960,17960,17960,0
20241210,160500,444575140,17960,17960,17960,17960,0
20241210,160400,444575140,17960,17960,17960,17960,0
20241210,160300,444575140,17960,17960,17960,17960,0
20241210,160200,444575140,17960,17960,17960,17960,0
20241210,160100,444575140,17960,17960,17960,17960,0
20241210,160000,444575140,17960,17960,17960,17960,0
20241210,155900,444575140,17960,17960,17960,17960,0
20241210,155800,444575140,17960,17960,17960,17960,0
20241210,155700,444575140,17960,17960,17960,17960,0
20241210,155600,444575140,17960,17960,17960,17960,0
20241210,155500,444575140,17960,17960,17960,17960,0
20241210,155400,444575140,17960,17960,17960,17960,0
20241210,155300,444575140,17960,17960,17960,17960,0
20241210,155200,444575140,17960,17960,17960,17960,0
20241210,155100,444575140,17960,17960,17960,17960,0
20241210,155000,444575140,17960,17960,17960,17960,0
20241210,154900,444575140,17960,17960,17960,17960,0
20241210,154800,444575140,17960,17960,17960,17960,0
20241210,154700,444575140,17960,17960,17960,17960,452
20241210,154600,444575140,17960,17960,17960,17960,0
20241210,154500,444575140,17960,17960,17960,17960,0
20241210,154400,444575140,17960,17960,17960,17960,0
20241210,154300,444575140,17960,17960,17960,17960,0
20241210,154200,444575140,17960,17960,17960,17960,0
20241210,154100,444575140,17960,17960,17960,17960,0
20241210,154000,444575140,17960,17960,17960,17960,0
20241210,153900,444575140,17960,17960,17960,17960,0
20241210,153800,444575140,17960,17960,17960,17960,0
20241210,153700,444575140,17960,17960,17960,17960,0
20241210,153600,444575140,17960,17960,17960,17960,0
20241210,153500,444575140,17960,17960,17960,17960,0
20241210,153400,444575140,17960,17960,17960,17960,0
20241210,153300,444575140,17960,17960,17960,17960,0
20241210,153200,444575140,17960,17960,17960,17960,0
20241210,153100,444575140,17960,17960,17960,17960,0
20241210,153000,444575140,17960,17960,17960,17960,452
20241210,152900,436457220,18040,18040,18040,18040,0
20241210,152800,436457220,18040,18040,18040,18040,0
20241210,152700,436457220,18040,18040,18040,18040,0
20241210,152600,436457220,18040,18040,18040,18040,0
20241210,152500,436457220,18040,18040,18040,18040,0
20241210,152400,436457220,18040,18040,18040,18040,0
20241210,152300,436457220,18040,18040,18040,18040,0
20241210,152200,436457220,18040,18040,18040,18040,0
20241210,152100,436457220,18040,18040,18040,18040,0
20241210,152000,436457220,18040,18040,18040,18040,0
20241210,151900,436457220,18040,18040,18040,18040,1
20241210,151800,436439180,17970,17970,17970,17970,0
20241210,151700,436439180,17970,17970,17970,17970,0
20241210,151600,436439180,17970,17970,17970,17970,0
20241210,151500,436439180,17970,17970,17970,17970,0
20241210,151400,436439180,17970,17970,17970,17970,0
20241210,151300,436439180,17970,18040,18090,17970,313
20241210,151200,430788740,18040,18040,18040,18040,53
20241210,151100,429832620,18050,18050,18050,18050,1
20241210,151000,429814570,17960,17960,17960,17960,1
20241210,150900,429796610,18050,18050,18050,18050,1
20241210,150800,429778560,17960,18040,18040,17960,313
20241210,150700,424155250,18050,18050,18050,18050,2
20241210,150600,424119150,18050,18050,18050,18050,1
20241210,150500,424101100,18050,18050,18050,18050,55
20241210,150400,423108350,18050,18050,18050,18050,0
20241210,150300,423108350,18050,18020,18050,18020,100
20241210,150200,421306230,18010,18040,18040,18010,4
20241210,150100,421234140,18050,18050,18050,18050,0
20241210,150000,421234140,18050,18050,18050,18050,0
20241210,145900,421234140,18050,18050,18050,18050,46
20241210,145800,420403840,18050,18050,18050,18050,0
20241210,145700,420403840,18050,18050,18050,18050,0
20241210,145600,420403840,18050,18050,18050,18050,0
20241210,145500,420403840,18050,18050,18050,18050,0
20241210,145400,420403840,18050,18050,18050,18050,0
20241210,145300,420403840,18050,18050,18050,18050,0
20241210,145200,420403840,18050,18050,18050,18050,0
20241210,145100,420403840,18050,18050,18050,18050,0
20241210,145000,420403840,18050,18050,18050,18050,22
20241210,144900,420006740,18050,18050,18050,18050,4
20241210,144800,419934540,18090,18090,18090,18090,0
20241210,144700,419934540,18090,18090,18090,18090,0
20241210,144600,419934540,18090,18090,18090,18090,1
20241210,144500,419916450,18090,18090,18090,18090,26
20241210,144400,419446110,18090,18090,18090,18090,0
20241210,144300,419446110,18090,18090,18090,18090,0
20241210,144200,419446110,18090,18090,18090,18090,0
20241210,144100,419446110,18090,18090,18090,18090,0
20241210,144000,419446110,18090,18090,18090,18090,2
20241210,143900,419409930,18100,18100,18100,18100,0
20241210,143800,419409930,18100,18080,18100,18080,500
20241210,143700,410367540,18100,18100,18100,18100,0
20241210,143600,410367540,18100,18100,18100,18100,0
20241210,143500,410367540,18100,18100,18100,18100,0
20241210,143400,410367540,18100,18100,18100,18100,0
20241210,143300,410367540,18100,18100,18100,18100,0
20241210,143200,410367540,18100,18100,18100,18100,0
20241210,143100,410367540,18100,18100,18100,18100,0
20241210,143000,410367540,18100,18100,18100,18100,5
20241210,142900,410277040,18110,18060,18110,18060,2036
20241210,142800,373415430,18060,17960,18060,17960,1696
20241210,142700,342841040,17960,17960,17960,17960,0
20241210,142600,342841040,17960,17960,17960,17960,0
20241210,142500,342841040,17960,17910,17960,17910,229
20241210,142400,338738200,17940,17940,17940,17940,0
20241210,142300,338738200,17940,17940,17940,17940,0
20241210,142200,338738200,17940,17940,17940,17940,1
20241210,142100,338720260,17960,17960,17960,17960,0
20241210,142000,338720260,17960,17960,17960,17960,57
20241210,141900,337696540,17950,17950,17950,17950,39
20241210,141800,336996490,17950,17950,17950,17950,0
20241210,141700,336996490,17950,17950,17950,17950,0
20241210,141600,336996490,17950,17950,17950,17950,0
20241210,141500,336996490,17950,17950,17950,17950,0
20241210,141400,336996490,17950,17900,17950,17880,351
20241210,141300,330711620,17950,17950,17950,17950,10
20241210,141200,330532120,17900,17900,17900,17900,0
20241210,141100,330532120,17900,17900,17900,17900,0
20241210,141000,330532120,17900,17900,17900,17900,2
20241210,140900,330496320,17900,17900,17900,17900,16
20241210,140800,330209920,17900,17900,17900,17900,0
20241210,140700,330209920,17900,17900,17900,17900,0
20241210,140600,330209920,17900,17900,17900,17900,0
20241210,140500,330209920,17900,17900,17900,17900,0
20241210,140400,330209920,17900,17900,17900,17900,0
20241210,140300,330209920,17900,17900,17900,17900,0
20241210,140200,330209920,17900,17900,17900,17900,0
20241210,140100,330209920,17900,17900,17900,17900,0
20241210,140000,330209920,17900,17900,17900,17900,14
20241210,135900,329959320,17900,17900,17900,17900,0
20241210,135800,329959320,17900,17900,17900,17900,0
20241210,135700,329959320,17900,17900,17900,17900,0
20241210,135600,329959320,17900,17900,17900,17900,0
20241210,135500,329959320,17900,17900,17900,17900,0
20241210,135400,329959320,17900,17900,17900,17900,0
20241210,135300,329959320,17900,17900,17900,17900,0
20241210,135200,329959320,17900,17900,17900,17900,0
20241210,135100,329959320,17900,17900,17900,17900,19
20241210,135000,329619220,17910,17910,17910,17910,0
20241210,134900,329619220,17910,17910,17910,17910,0
20241210,134800,329619220,17910,17910,17910,17910,0
20241210,134700,329619220,17910,17910,17910,17910,0
20241210,134600,329619220,17910,17910,17910,17910,0
20241210,134500,329619220,17910,17910,17910,17910,0
20241210,134400,329619220,17910,17910,17910,17910,88
20241210,134300,328043140,17910,17910,17910,17910,0
20241210,134200,328043140,17910,17910,17910,17910,0
20241210,134100,328043140,17910,17910,17910,17910,16
20241210,134000,327756580,17960,17960,17960,17960,90
20241210,133900,326140180,17900,17900,17900,17900,0
20241210,133800,326140180,17900,17900,17900,17900,0
20241210,133700,326140180,17900,17900,17900,17900,0
20241210,133600,326140180,17900,17900,17900,17900,0
20241210,133500,326140180,17900,17900,17900,17900,0
20241210,133400,326140180,17900,17900,17900,17900,0
20241210,133300,326140180,17900,17920,17920,17900,13
20241210,133200,325907320,17920,17930,17930,17920,142
20241210,133100,323362670,17920,17920,17920,17920,0
20241210,133000,323362670,17920,17920,17920,17920,0
20241210,132900,323362670,17920,17920,17920,17920,0
20241210,132800,323362670,17920,17920,17920,17920,59
20241210,132700,322305390,17920,17920,17920,17920,0
20241210,132600,322305390,17920,17920,17920,17920,0
20241210,132500,322305390,17920,17920,17920,17920,0
20241210,132400,322305390,17920,17920,17920,17920,0
20241210,132300,322305390,17920,17920,17920,17920,0
20241210,132200,322305390,17920,17920,17920,17920,70
20241210,132100,321050990,17920,17920,17920,17920,0
20241210,132000,321050990,17920,17920,17920,17920,0
20241210,131900,321050990,17920,17920,17920,17920,0
20241210,131800,321050990,17920,17920,17920,17920,19
20241210,131700,320710510,17920,17920,17920,17920,1
20241210,131600,320692590,17920,17920,17920,17920,100
20241210,131500,318900590,17920,17920,17920,17920,0
20241210,131400,318900590,17920,17920,17920,17920,0
20241210,131300,318900590,17920,17920,17920,17920,0
20241210,131200,318900590,17920,17920,17920,17920,0
20241210,131100,318900590,17920,17920,17920,17920,0
20241210,131000,318900590,17920,17920,17920,17920,0
20241210,130900,318900590,17920,17920,17920,17920,0
20241210,130800,318900590,17920,17920,17920,17920,29
20241210,130700,318380910,17920,17970,17970,17920,23
20241210,130600,317968200,18020,18020,18020,18020,0
20241210,130500,317968200,18020,18020,18020,18020,0
20241210,130400,317968200,18020,18020,18020,18020,0
20241210,130300,317968200,18020,18020,18020,18020,0
20241210,130200,317968200,18020,18020,18020,18020,0
20241210,130100,317968200,18020,18010,18020,18010,13
20241210,130000,317733950,18010,18010,18010,18010,0
20241210,125900,317733950,18010,18010,18010,18010,63
20241210,125800,316599320,17990,18010,18010,17990,11
20241210,125700,316401250,18010,18000,18010,18000,10
20241210,125600,316221180,18020,18020,18020,18020,30
20241210,125500,315680580,18060,18060,18060,18060,0
20241210,125400,315680580,18060,18060,18060,18060,0
20241210,125300,315680580,18060,18060,18060,18060,1
20241210,125200,315662520,17940,17950,17950,17940,19
20241210,125100,315321480,18060,18060,18060,18060,0
20241210,125000,315321480,18060,18000,18060,17970,46
20241210,124900,314493450,18060,18060,18060,18060,0
20241210,124800,314493450,18060,18060,18060,18060,0
20241210,124700,314493450,18060,18060,18060,18060,0
20241210,124600,314493450,18060,18060,18060,18060,0
20241210,124500,314493450,18060,18060,18060,18060,1
20241210,124400,314475390,17820,18030,18030,17820,86
20241210,124300,312934840,18070,18070,18070,18070,0
20241210,124200,312934840,18070,18070,18070,18070,1
20241210,124100,312916770,17910,17930,17930,17910,8
20241210,124000,312773450,18010,18070,18070,18010,25
20241210,123900,312322970,17980,17980,17980,17980,0
20241210,123800,312322970,17980,18070,18070,17980,55
20241210,123700,311332940,17960,17960,17960,17960,3
20241210,123600,311279060,17960,18070,18070,17960,185
20241210,123500,307950860,18020,17980,18040,17980,2336
20241210,123400,265904000,17980,17970,17980,17970,357
20241210,123300,259487400,17970,17950,17970,17950,365
20241210,123200,252933190,17940,17940,17940,17940,75
20241210,123100,251587690,17940,17940,17940,17940,7
20241210,123000,251462110,17940,17940,17940,17940,8
20241210,122900,251318590,17940,17940,17940,17930,9
20241210,122800,251157140,17940,17940,17940,17940,7
20241210,122700,251031560,17940,17940,17940,17940,8
20241210,122600,250888040,17930,17930,17930,17930,16
20241210,122500,250601160,17930,17930,17930,17930,41
20241210,122400,249866030,17910,17930,17930,17910,11
20241210,122300,249668880,17930,17930,17930,17930,9
20241210,122200,249507510,17930,17930,17930,17930,62
20241210,122100,248395850,17920,17920,17920,17920,19
20241210,122000,248055370,17920,17920,17920,17910,12
20241210,121900,247840370,17920,17920,17920,17920,4
20241210,121800,247768690,17900,17900,17900,17900,0
20241210,121700,247768690,17900,17920,17920,17900,6
20241210,121600,247661190,17930,17930,17930,17930,3
20241210,121500,247607400,17910,17920,17920,17910,36
20241210,121400,246962320,17910,17910,17910,17910,10
20241210,121300,246783220,17910,17910,17910,17910,3
20241210,121200,246729490,17920,17920,17920,17920,0
20241210,121100,246729490,17920,17920,17920,17920,0
20241210,121000,246729490,17920,17840,17920,17840,14
20241210,120900,246479410,17830,17950,17950,17830,22
20241210,120800,246086450,17950,17950,17950,17950,11
20241210,120700,245889000,17950,17950,17950,17950,8
20241210,120600,245745400,17950,17940,17950,17940,17
20241210,120500,245440350,17950,17950,17950,17950,7
20241210,120400,245314700,17950,17950,17950,17950,9
20241210,120300,245153150,17940,17950,17950,17940,13
20241210,120200,244919860,17950,17950,17950,17950,13
20241210,120100,244686510,17950,17950,17950,17950,8
20241210,120000,244542910,17950,17950,17950,17950,6
20241210,115900,244435210,17940,17940,17940,17940,11
20241210,115800,244237870,17940,17940,17940,17940,3
20241210,115700,244184050,17930,17930,17930,17930,8
20241210,115600,244040610,17930,17930,17930,17930,3
20241210,115500,243986820,17890,17890,17900,17890,9
20241210,115400,243825790,17900,17900,17900,17900,20
20241210,115300,243467790,17920,17930,17930,17920,44
20241210,115200,242679270,17940,17940,17940,17940,2
20241210,115100,242643390,17940,17940,17940,17940,0
20241210,115000,242643390,17940,17940,17940,17940,0
20241210,114900,242643390,17940,17890,17940,17890,1562
20241210,114800,214655810,17820,17900,17900,17820,13
20241210,114700,214423610,17900,17910,17910,17900,32
20241210,114600,213850720,17900,17910,17910,17900,13
20241210,114500,213617960,17910,17910,17910,17910,9
20241210,114400,213456770,17910,17910,17910,17910,6
20241210,114300,213349310,17910,17910,17910,17910,8
20241210,114200,213206030,17910,17910,17910,17910,10
20241210,114100,213026930,17910,17910,17910,17910,8
20241210,114000,212883650,17910,17910,17910,17910,4
20241210,113900,212812010,17910,17900,17910,17900,8
20241210,113800,212668800,17900,17900,17900,17900,5
20241210,113700,212579300,17910,17910,17910,17910,0
20241210,113600,212579300,17910,17910,17910,17910,1
20241210,113500,212561390,17830,17830,17830,17830,5
20241210,113400,212472240,17900,17910,17910,17900,35
20241210,113300,211845680,17910,17910,17910,17910,9
20241210,113200,211684490,17910,17910,17910,17910,12
20241210,113100,211469570,17910,17910,17910,17910,7
20241210,113000,211344200,17910,17850,17910,17850,1207
20241210,112900,189759540,17870,17860,17870,17860,133
20241210,112800,187383960,17860,17860,17860,17860,22
20241210,112700,186991040,17850,17850,17850,17850,1
20241210,112600,186973190,17850,17850,17850,17850,0
20241210,112500,186973190,17850,17840,17850,17840,141
20241210,112400,184456710,17770,17770,17770,17770,1
20241210,112300,184438940,17840,17840,17840,17840,0
20241210,112200,184438940,17840,17840,17840,17840,1
20241210,112100,184421100,17840,17840,17840,17840,0
20241210,112000,184421100,17840,17840,17840,17840,19
20241210,111900,184082140,17840,17830,17840,17830,6
20241210,111800,183975150,17840,17840,17840,17840,0
20241210,111700,183975150,17840,17840,17840,17840,0
20241210,111600,183975150,17840,17840,17840,17840,101
20241210,111500,182173310,17840,17840,17840,17840,0
20241210,111400,182173310,17840,17840,17840,17840,0
20241210,111300,182173310,17840,17840,17840,17840,1
20241210,111200,182155470,17740,17740,17740,17740,0
20241210,111100,182155470,17740,17740,17740,17740,14
20241210,111000,181907110,17840,17840,17840,17840,1
20241210,110900,181889270,17840,17840,17840,17840,0
20241210,110800,181889270,17840,17840,17840,17840,0
20241210,110700,181889270,17840,17840,17840,17840,1
20241210,110600,181871430,17840,17840,17840,17840,5
20241210,110500,181782230,17840,17840,17840,17840,1
20241210,110400,181764390,17840,17840,17840,17840,0
20241210,110300,181764390,17840,17840,17840,17840,0
20241210,110200,181764390,17840,17840,17840,17840,1
20241210,110100,181746550,17840,17840,17840,17840,0
20241210,110000,181746550,17840,17840,17840,17840,0
20241210,105900,181746550,17840,17800,17840,17800,101
20241210,105800,179945670,17720,17720,17720,17720,0
20241210,105700,179945670,17720,17720,17720,17720,0
20241210,105600,179945670,17720,17720,17720,17720,0
20241210,105500,179945670,17720,17720,17720,17720,0
20241210,105400,179945670,17720,17720,17720,17720,19
20241210,105300,179608990,17720,17720,17720,17720,0
20241210,105200,179608990,17720,17720,17720,17720,100
20241210,105100,177836990,17710,17710,17710,17710,0
20241210,105000,177836990,17710,17710,17710,17710,0
20241210,104900,177836990,17710,17710,17710,17710,28
20241210,104800,177341110,17710,17710,17710,17710,0
20241210,104700,177341110,17710,17710,17710,17710,0
20241210,104600,177341110,17710,17710,17710,17710,0
20241210,104500,177341110,17710,17710,17710,17710,0
20241210,104400,177341110,17710,17720,17720,17710,12
20241210,104300,177128510,17750,17750,17750,17750,99
20241210,104200,175371260,17840,17840,17840,17840,0
20241210,104100,175371260,17840,17840,17840,17840,1
20241210,104000,175353420,17840,17750,17840,17750,2
20241210,103900,175317830,17840,17750,17840,17750,2
20241210,103800,175282240,17840,17840,17840,17840,1
20241210,103700,175264400,17840,17780,17840,17750,20
20241210,103600,174909010,17840,17760,17840,17760,118
20241210,103500,172813250,17840,17840,17840,17840,0
20241210,103400,172813250,17840,17840,17840,17840,0
20241210,103300,172813250,17840,17850,17850,17840,2
20241210,103200,172777560,17850,17850,17850,17850,0
20241210,103100,172777560,17850,17850,17850,17850,0
20241210,103000,172777560,17850,17860,17860,17850,9
20241210,102900,172616850,17870,17870,17870,17870,0
20241210,102800,172616850,17870,17870,17870,17870,0
20241210,102700,172616850,17870,17850,17870,17850,792
20241210,102600,158470580,17860,17860,17860,17860,0
20241210,102500,158470580,17860,17860,17860,17860,1
20241210,102400,158452720,17750,17750,17750,17750,40
20241210,102300,157742720,17860,17860,17860,17860,2
20241210,102200,157707000,17750,17750,17750,17750,0
20241210,102100,157707000,17750,17850,17860,17750,156
20241210,102000,154926790,17850,17850,17850,17850,0
20241210,101900,154926790,17850,17850,17850,17850,106
20241210,101800,153034690,17850,17850,17850,17850,0
20241210,101700,153034690,17850,17800,17850,17800,764
20241210,101600,139398940,17860,17860,17860,17860,1
20241210,101500,139381080,17800,17790,17800,17790,157
20241210,101400,136587480,17800,17800,17800,17800,2
20241210,101300,136551880,17800,17800,17800,17800,0
20241210,101200,136551880,17800,17800,17800,17800,4
20241210,101100,136480680,17800,17780,17800,17780,225
20241210,101000,132475710,17790,17760,17790,17760,125
20241210,100900,130252440,17770,17770,17770,17770,3
20241210,100800,130199130,17800,17760,17800,17750,7
20241210,100700,130074790,17760,17760,17760,17760,0
20241210,100600,130074790,17760,17760,17760,17760,13
20241210,100500,129843910,17760,17770,17770,17760,21
20241210,100400,129470800,17770,17770,17770,17770,12
20241210,100300,129257560,17770,17770,17770,17770,1
20241210,100200,129239790,17770,17770,17770,17770,0
20241210,100100,129239790,17770,17770,17770,17770,0
20241210,100000,129239790,17770,17770,17770,17770,3
20241210,095900,129186480,17770,17770,17770,17770,0
20241210,095800,129186480,17770,17780,17780,17770,11
20241210,095700,128990980,17770,17770,17770,17770,0
20241210,095600,128990980,17770,17770,17770,17770,0
20241210,095500,128990980,17770,17770,17770,17770,0
20241210,095400,128990980,17770,17770,17770,17770,0
20241210,095300,128990980,17770,17810,17810,17770,8
20241210,095200,128848740,17870,17870,17870,17870,1
20241210,095100,128830870,17770,17770,17770,17770,44
20241210,095000,128048990,17870,17870,17870,17870,0
20241210,094900,128048990,17870,17840,17870,17840,355
20241210,094800,121714490,17770,17770,17770,17770,0
20241210,094700,121714490,17770,17780,17780,17770,200
20241210,094600,118159330,17870,17870,17870,17870,13
20241210,094500,117927020,17780,17780,17780,17780,2
20241210,094400,117891460,17780,17780,17780,17780,6
20241210,094300,117784780,17880,17880,17880,17880,39
20241210,094200,117087460,17770,17880,17880,17770,7
20241210,094100,116962960,17880,17880,17880,17880,102
20241210,094000,115139200,17760,17880,17880,17760,99
20241210,093900,113369670,17880,17900,17900,17880,508
20241210,093800,104285100,17920,17920,17920,17920,5
20241210,093700,104195500,17920,17920,17920,17920,1
20241210,093600,104177580,17920,17920,17920,17920,4
20241210,093500,104105900,17920,17920,17920,17920,22
20241210,093400,103711660,17920,17920,17920,17920,0
20241210,093300,103711660,17920,17920,17920,17920,1
20241210,093200,103693740,17930,17930,17930,17930,3
20241210,093100,103639950,17930,17880,17930,17880,128
20241210,093000,101350710,17870,17870,17870,17870,36
20241210,092900,100707390,17890,17890,17890,17890,2
20241210,092800,100671610,17870,17870,17870,17870,452
20241210,092700,92594370,17890,17890,17890,17890,43
20241210,092600,91825100,17900,17870,17900,17870,436
20241210,092500,84030700,17850,17670,17850,17670,590
20241210,092400,73515180,17660,17660,17660,17660,0
20241210,092300,73515180,17660,17660,17660,17660,11
20241210,092200,73320920,17660,17670,17670,17660,13
20241210,092100,73091330,17670,17670,17670,17670,100
20241210,092000,71324330,17800,17800,17800,17800,2
20241210,091900,71288730,17820,17820,17820,17820,100
20241210,091800,69506730,17820,17820,17820,17820,28
20241210,091700,69007770,17820,17820,17820,17820,1
20241210,091600,68989950,17660,17660,17660,17660,0
20241210,091500,68989950,17660,17660,17660,17660,0
20241210,091400,68989950,17660,17790,17960,17660,661
20241210,091300,57180450,17790,17660,17790,17660,250
20241210,091200,52749350,17650,17650,17650,17650,107
20241210,091100,50860800,17640,17750,17750,17640,203
20241210,091000,47279330,17770,17770,17770,17770,8
20241210,090900,47137170,17720,17710,17720,17710,56
20241210,090800,46145100,17690,17650,17700,17400,287
20241210,090700,41075590,17650,17630,17650,17630,313
20241210,090600,35555240,17400,17590,17650,17400,29
20241210,090500,35045100,17590,17500,17590,17500,323
20241210,090400,29366010,17310,17500,17500,17310,92
20241210,090300,27762280,17500,17480,17500,17480,331
20241210,090200,21972320,17480,17480,17490,17290,90
20241210,090100,20401320,17260,17260,17260,17260,0
20241210,090000,20401320,17260,17260,17260,17260,1182