KissMeData/033270/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,191700,254628550,18350,18350,18350,18350,425
20241211,191600,254628550,18350,18350,18350,18350,0
20241211,191500,254628550,18350,18350,18350,18350,0
20241211,191400,254628550,18350,18350,18350,18350,0
20241211,191300,254628550,18350,18350,18350,18350,0
20241211,191200,254628550,18350,18350,18350,18350,0
20241211,191100,254628550,18350,18350,18350,18350,0
20241211,191000,254628550,18350,18350,18350,18350,0
20241211,190900,254628550,18350,18350,18350,18350,0
20241211,190800,254628550,18350,18350,18350,18350,0
20241211,190700,254628550,18350,18350,18350,18350,0
20241211,190600,254628550,18350,18350,18350,18350,0
20241211,190500,254628550,18350,18350,18350,18350,0
20241211,190400,254628550,18350,18350,18350,18350,0
20241211,190300,254628550,18350,18350,18350,18350,0
20241211,190200,254628550,18350,18350,18350,18350,0
20241211,190100,254628550,18350,18350,18350,18350,0
20241211,190000,254628550,18350,18350,18350,18350,0
20241211,185900,254628550,18350,18350,18350,18350,0
20241211,185800,254628550,18350,18350,18350,18350,0
20241211,185700,254628550,18350,18350,18350,18350,0
20241211,185600,254628550,18350,18350,18350,18350,0
20241211,185500,254628550,18350,18350,18350,18350,0
20241211,185400,254628550,18350,18350,18350,18350,0
20241211,185300,254628550,18350,18350,18350,18350,0
20241211,185200,254628550,18350,18350,18350,18350,0
20241211,185100,254628550,18350,18350,18350,18350,0
20241211,185000,254628550,18350,18350,18350,18350,0
20241211,184900,254628550,18350,18350,18350,18350,0
20241211,184800,254628550,18350,18350,18350,18350,0
20241211,184700,254628550,18350,18350,18350,18350,425
20241211,184600,254628550,18350,18350,18350,18350,0
20241211,184500,254628550,18350,18350,18350,18350,0
20241211,184400,254628550,18350,18350,18350,18350,0
20241211,184300,254628550,18350,18350,18350,18350,0
20241211,184200,254628550,18350,18350,18350,18350,0
20241211,184100,254628550,18350,18350,18350,18350,0
20241211,184000,254628550,18350,18350,18350,18350,0
20241211,183900,254628550,18350,18350,18350,18350,0
20241211,183800,254628550,18350,18350,18350,18350,0
20241211,183700,254628550,18350,18350,18350,18350,0
20241211,183600,254628550,18350,18350,18350,18350,0
20241211,183500,254628550,18350,18350,18350,18350,0
20241211,183400,254628550,18350,18350,18350,18350,0
20241211,183300,254628550,18350,18350,18350,18350,0
20241211,183200,254628550,18350,18350,18350,18350,0
20241211,183100,254628550,18350,18350,18350,18350,0
20241211,183000,254628550,18350,18350,18350,18350,0
20241211,182900,254628550,18350,18350,18350,18350,0
20241211,182800,254628550,18350,18350,18350,18350,0
20241211,182700,254628550,18350,18350,18350,18350,0
20241211,182600,254628550,18350,18350,18350,18350,0
20241211,182500,254628550,18350,18350,18350,18350,0
20241211,182400,254628550,18350,18350,18350,18350,0
20241211,182300,254628550,18350,18350,18350,18350,0
20241211,182200,254628550,18350,18350,18350,18350,0
20241211,182100,254628550,18350,18350,18350,18350,0
20241211,182000,254628550,18350,18350,18350,18350,0
20241211,181900,254628550,18350,18350,18350,18350,0
20241211,181800,254628550,18350,18350,18350,18350,0
20241211,181700,254628550,18350,18350,18350,18350,425
20241211,181600,254628550,18350,18350,18350,18350,0
20241211,181500,254628550,18350,18350,18350,18350,0
20241211,181400,254628550,18350,18350,18350,18350,0
20241211,181300,254628550,18350,18350,18350,18350,0
20241211,181200,254628550,18350,18350,18350,18350,0
20241211,181100,254628550,18350,18350,18350,18350,0
20241211,181000,254628550,18350,18350,18350,18350,0
20241211,180900,254628550,18350,18350,18350,18350,0
20241211,180800,254628550,18350,18350,18350,18350,0
20241211,180700,254628550,18350,18350,18350,18350,0
20241211,180600,254628550,18350,18350,18350,18350,0
20241211,180500,254628550,18350,18350,18350,18350,0
20241211,180400,254628550,18350,18350,18350,18350,0
20241211,180300,254628550,18350,18350,18350,18350,0
20241211,180200,254628550,18350,18350,18350,18350,0
20241211,180100,254628550,18350,18350,18350,18350,0
20241211,180000,254628550,18350,18350,18350,18350,0
20241211,175900,254628550,18350,18350,18350,18350,0
20241211,175800,254628550,18350,18350,18350,18350,0
20241211,175700,254628550,18350,18350,18350,18350,0
20241211,175600,254628550,18350,18350,18350,18350,0
20241211,175500,254628550,18350,18350,18350,18350,0
20241211,175400,254628550,18350,18350,18350,18350,0
20241211,175300,254628550,18350,18350,18350,18350,0
20241211,175200,254628550,18350,18350,18350,18350,0
20241211,175100,254628550,18350,18350,18350,18350,0
20241211,175000,254628550,18350,18350,18350,18350,0
20241211,174900,254628550,18350,18350,18350,18350,0
20241211,174800,254628550,18350,18350,18350,18350,0
20241211,174700,254628550,18350,18350,18350,18350,425
20241211,174600,254628550,18350,18350,18350,18350,0
20241211,174500,254628550,18350,18350,18350,18350,0
20241211,174400,254628550,18350,18350,18350,18350,0
20241211,174300,254628550,18350,18350,18350,18350,0
20241211,174200,254628550,18350,18350,18350,18350,0
20241211,174100,254628550,18350,18350,18350,18350,0
20241211,174000,254628550,18350,18350,18350,18350,0
20241211,173900,254628550,18350,18350,18350,18350,0
20241211,173800,254628550,18350,18350,18350,18350,0
20241211,173700,254628550,18350,18350,18350,18350,0
20241211,173600,254628550,18350,18350,18350,18350,0
20241211,173500,254628550,18350,18350,18350,18350,0
20241211,173400,254628550,18350,18350,18350,18350,0
20241211,173300,254628550,18350,18350,18350,18350,0
20241211,173200,254628550,18350,18350,18350,18350,0
20241211,173100,254628550,18350,18350,18350,18350,0
20241211,173000,254628550,18350,18350,18350,18350,0
20241211,172900,254628550,18350,18350,18350,18350,0
20241211,172800,254628550,18350,18350,18350,18350,0
20241211,172700,254628550,18350,18350,18350,18350,0
20241211,172600,254628550,18350,18350,18350,18350,0
20241211,172500,254628550,18350,18350,18350,18350,0
20241211,172400,254628550,18350,18350,18350,18350,0
20241211,172300,254628550,18350,18350,18350,18350,0
20241211,172200,254628550,18350,18350,18350,18350,0
20241211,172100,254628550,18350,18350,18350,18350,0
20241211,172000,254628550,18350,18350,18350,18350,0
20241211,171900,254628550,18350,18350,18350,18350,0
20241211,171800,254628550,18350,18350,18350,18350,0
20241211,171700,254628550,18350,18350,18350,18350,425
20241211,171600,254628550,18350,18350,18350,18350,0
20241211,171500,254628550,18350,18350,18350,18350,0
20241211,171400,254628550,18350,18350,18350,18350,0
20241211,171300,254628550,18350,18350,18350,18350,0
20241211,171200,254628550,18350,18350,18350,18350,0
20241211,171100,254628550,18350,18350,18350,18350,0
20241211,171000,254628550,18350,18350,18350,18350,0
20241211,170900,254628550,18350,18350,18350,18350,0
20241211,170800,254628550,18350,18350,18350,18350,0
20241211,170700,254628550,18350,18350,18350,18350,0
20241211,170600,254628550,18350,18350,18350,18350,0
20241211,170500,254628550,18350,18350,18350,18350,0
20241211,170400,254628550,18350,18350,18350,18350,0
20241211,170300,254628550,18350,18350,18350,18350,0
20241211,170200,254628550,18350,18350,18350,18350,0
20241211,170100,254628550,18350,18350,18350,18350,0
20241211,170000,254628550,18350,18350,18350,18350,0
20241211,165900,254628550,18350,18350,18350,18350,0
20241211,165800,254628550,18350,18350,18350,18350,0
20241211,165700,254628550,18350,18350,18350,18350,0
20241211,165600,254628550,18350,18350,18350,18350,0
20241211,165500,254628550,18350,18350,18350,18350,0
20241211,165400,254628550,18350,18350,18350,18350,0
20241211,165300,254628550,18350,18350,18350,18350,0
20241211,165200,254628550,18350,18350,18350,18350,0
20241211,165100,254628550,18350,18350,18350,18350,0
20241211,165000,254628550,18350,18350,18350,18350,0
20241211,164900,254628550,18350,18350,18350,18350,0
20241211,164800,254628550,18350,18350,18350,18350,0
20241211,164700,254628550,18350,18350,18350,18350,425
20241211,164600,254628550,18350,18350,18350,18350,0
20241211,164500,254628550,18350,18350,18350,18350,0
20241211,164400,254628550,18350,18350,18350,18350,0
20241211,164300,254628550,18350,18350,18350,18350,0
20241211,164200,254628550,18350,18350,18350,18350,0
20241211,164100,254628550,18350,18350,18350,18350,0
20241211,164000,254628550,18350,18350,18350,18350,0
20241211,163900,254628550,18350,18350,18350,18350,0
20241211,163800,254628550,18350,18350,18350,18350,0
20241211,163700,254628550,18350,18350,18350,18350,0
20241211,163600,254628550,18350,18350,18350,18350,0
20241211,163500,254628550,18350,18350,18350,18350,0
20241211,163400,254628550,18350,18350,18350,18350,0
20241211,163300,254628550,18350,18350,18350,18350,0
20241211,163200,254628550,18350,18350,18350,18350,0
20241211,163100,254628550,18350,18350,18350,18350,0
20241211,163000,254628550,18350,18350,18350,18350,0
20241211,162900,254628550,18350,18350,18350,18350,0
20241211,162800,254628550,18350,18350,18350,18350,0
20241211,162700,254628550,18350,18350,18350,18350,0
20241211,162600,254628550,18350,18350,18350,18350,0
20241211,162500,254628550,18350,18350,18350,18350,0
20241211,162400,254628550,18350,18350,18350,18350,0
20241211,162300,254628550,18350,18350,18350,18350,0
20241211,162200,254628550,18350,18350,18350,18350,0
20241211,162100,254628550,18350,18350,18350,18350,0
20241211,162000,254628550,18350,18350,18350,18350,0
20241211,161900,254628550,18350,18350,18350,18350,0
20241211,161800,254628550,18350,18350,18350,18350,0
20241211,161700,254628550,18350,18350,18350,18350,425
20241211,161600,254628550,18350,18350,18350,18350,0
20241211,161500,254628550,18350,18350,18350,18350,0
20241211,161400,254628550,18350,18350,18350,18350,0
20241211,161300,254628550,18350,18350,18350,18350,0
20241211,161200,254628550,18350,18350,18350,18350,0
20241211,161100,254628550,18350,18350,18350,18350,0
20241211,161000,254628550,18350,18350,18350,18350,0
20241211,160900,254628550,18350,18350,18350,18350,0
20241211,160800,254628550,18350,18350,18350,18350,0
20241211,160700,254628550,18350,18350,18350,18350,0
20241211,160600,254628550,18350,18350,18350,18350,0
20241211,160500,254628550,18350,18350,18350,18350,0
20241211,160400,254628550,18350,18350,18350,18350,0
20241211,160300,254628550,18350,18350,18350,18350,0
20241211,160200,254628550,18350,18350,18350,18350,0
20241211,160100,254628550,18350,18350,18350,18350,0
20241211,160000,254628550,18350,18350,18350,18350,0
20241211,155900,254628550,18350,18350,18350,18350,0
20241211,155800,254628550,18350,18350,18350,18350,0
20241211,155700,254628550,18350,18350,18350,18350,0
20241211,155600,254628550,18350,18350,18350,18350,0
20241211,155500,254628550,18350,18350,18350,18350,0
20241211,155400,254628550,18350,18350,18350,18350,0
20241211,155300,254628550,18350,18350,18350,18350,0
20241211,155200,254628550,18350,18350,18350,18350,0
20241211,155100,254628550,18350,18350,18350,18350,0
20241211,155000,254628550,18350,18350,18350,18350,0
20241211,154900,254628550,18350,18350,18350,18350,0
20241211,154800,254628550,18350,18350,18350,18350,0
20241211,154700,254628550,18350,18350,18350,18350,425
20241211,154600,254628550,18350,18350,18350,18350,0
20241211,154500,254628550,18350,18350,18350,18350,0
20241211,154400,254628550,18350,18350,18350,18350,0
20241211,154300,254628550,18350,18350,18350,18350,0
20241211,154200,254628550,18350,18350,18350,18350,0
20241211,154100,254628550,18350,18350,18350,18350,0
20241211,154000,254628550,18350,18350,18350,18350,0
20241211,153900,254628550,18350,18350,18350,18350,0
20241211,153800,254628550,18350,18350,18350,18350,0
20241211,153700,254628550,18350,18350,18350,18350,0
20241211,153600,254628550,18350,18350,18350,18350,0
20241211,153500,254628550,18350,18350,18350,18350,0
20241211,153400,254628550,18350,18350,18350,18350,0
20241211,153300,254628550,18350,18350,18350,18350,0
20241211,153200,254628550,18350,18350,18350,18350,0
20241211,153100,254628550,18350,18350,18350,18350,0
20241211,153000,254628550,18350,18350,18350,18350,425
20241211,152900,246829800,18300,18300,18300,18300,0
20241211,152800,246829800,18300,18300,18300,18300,0
20241211,152700,246829800,18300,18300,18300,18300,0
20241211,152600,246829800,18300,18300,18300,18300,0
20241211,152500,246829800,18300,18300,18300,18300,0
20241211,152400,246829800,18300,18300,18300,18300,0
20241211,152300,246829800,18300,18300,18300,18300,0
20241211,152200,246829800,18300,18300,18300,18300,0
20241211,152100,246829800,18300,18300,18300,18300,0
20241211,152000,246829800,18300,18300,18300,18300,0
20241211,151900,246829800,18300,18350,18350,18300,71
20241211,151800,245528000,18350,18350,18350,18350,9
20241211,151700,245362850,18350,18320,18350,18320,312
20241211,151600,239639210,18300,18280,18300,18280,201
20241211,151500,235964730,18280,18280,18280,18280,0
20241211,151400,235964730,18280,18270,18280,18270,437
20241211,151300,227980640,18270,18270,18270,18270,1
20241211,151200,227962370,18250,18250,18250,18250,56
20241211,151100,226940370,18260,18260,18260,18260,11
20241211,151000,226739510,18270,18270,18270,18270,1
20241211,150900,226721240,18270,18270,18270,18270,3
20241211,150800,226666430,18270,18270,18270,18270,18
20241211,150700,226337570,18250,18250,18250,18250,0
20241211,150600,226337570,18250,18250,18250,18250,0
20241211,150500,226337570,18250,18250,18250,18250,0
20241211,150400,226337570,18250,18250,18250,18250,7
20241211,150300,226209820,18270,18270,18270,18270,150
20241211,150200,223469320,18240,18240,18240,18240,0
20241211,150100,223469320,18240,18240,18240,18240,0
20241211,150000,223469320,18240,18240,18240,18240,0
20241211,145900,223469320,18240,18260,18260,18240,634
20241211,145800,211905100,18260,18260,18260,18260,0
20241211,145700,211905100,18260,18260,18260,18260,2
20241211,145600,211868580,18260,18260,18260,18260,0
20241211,145500,211868580,18260,18260,18260,18260,1
20241211,145400,211850320,18250,18250,18250,18250,0
20241211,145300,211850320,18250,18250,18250,18250,0
20241211,145200,211850320,18250,18250,18250,18250,0
20241211,145100,211850320,18250,18250,18250,18240,275
20241211,145000,206831950,18250,18250,18250,18250,2
20241211,144900,206795450,18250,18250,18250,18250,0
20241211,144800,206795450,18250,18250,18250,18250,2
20241211,144700,206758950,18250,18250,18250,18250,2
20241211,144600,206722450,18240,18240,18240,18240,0
20241211,144500,206722450,18240,18240,18240,18240,0
20241211,144400,206722450,18240,18240,18240,18240,0
20241211,144300,206722450,18240,18240,18240,18240,40
20241211,144200,205992850,18250,18250,18250,18250,2
20241211,144100,205956350,18250,18250,18250,18250,50
20241211,144000,205043850,18250,18250,18250,18250,1
20241211,143900,205025600,18250,18250,18250,18250,0
20241211,143800,205025600,18250,18250,18250,18250,2
20241211,143700,204989100,18250,18250,18250,18250,1
20241211,143600,204970850,18250,18250,18250,18250,0
20241211,143500,204970850,18250,18250,18250,18250,1
20241211,143400,204952600,18250,18250,18250,18250,0
20241211,143300,204952600,18250,18250,18250,18240,273
20241211,143200,199970450,18250,18250,18250,18250,346
20241211,143100,193655950,18250,18250,18250,18250,0
20241211,143000,193655950,18250,18250,18250,18250,0
20241211,142900,193655950,18250,18240,18250,18240,2
20241211,142800,193619460,18240,18240,18240,18240,2
20241211,142700,193582980,18240,18240,18240,18240,3
20241211,142600,193528260,18240,18240,18240,18240,43
20241211,142500,192743940,18240,18240,18240,18240,2
20241211,142400,192707460,18250,18240,18250,18240,3
20241211,142300,192652730,18240,18240,18240,18240,0
20241211,142200,192652730,18240,18240,18240,18240,4
20241211,142100,192579770,18240,18250,18250,18240,289
20241211,142000,187305660,18250,18260,18260,18250,6
20241211,141900,187196150,18250,18250,18250,18250,2
20241211,141800,187159650,18250,18250,18250,18250,30
20241211,141700,186612150,18250,18250,18250,18250,2
20241211,141600,186575650,18250,18250,18250,18250,2
20241211,141500,186539150,18260,18260,18260,18260,1
20241211,141400,186520890,18250,18250,18250,18250,2
20241211,141300,186484390,18250,18250,18250,18250,2
20241211,141200,186447890,18250,18250,18250,18250,49
20241211,141100,185553640,18250,18260,18260,18250,3
20241211,141000,185498880,18250,18250,18250,18250,2
20241211,140900,185462380,18250,18250,18250,18250,2
20241211,140800,185425880,18250,18260,18260,18250,13
20241211,140700,185188620,18250,18250,18250,18250,5
20241211,140600,185097370,18250,18250,18250,18250,1
20241211,140500,185079120,18250,18250,18250,18250,2
20241211,140400,185042620,18250,18250,18250,18250,1
20241211,140300,185024370,18260,18260,18260,18260,1
20241211,140200,185006110,18260,18260,18260,18260,4
20241211,140100,184933070,18260,18250,18260,18250,42
20241211,140000,184166470,18260,18260,18260,18260,6
20241211,135900,184056910,18260,18260,18260,18260,1
20241211,135800,184038650,18260,18260,18260,18260,1
20241211,135700,184020390,18260,18260,18260,18260,0
20241211,135600,184020390,18260,18260,18260,18260,0
20241211,135500,184020390,18260,18260,18260,18260,0
20241211,135400,184020390,18260,18260,18260,18260,0
20241211,135300,184020390,18260,18250,18260,18250,304
20241211,135200,178470590,18240,18240,18240,18240,0
20241211,135100,178470590,18240,18240,18240,18240,694
20241211,135000,165812030,18240,18260,18260,18240,362
20241211,134900,159208070,18260,18260,18260,18260,0
20241211,134800,159208070,18260,18260,18260,18260,50
20241211,134700,158295070,18250,18260,18260,18250,42
20241211,134600,157528540,18270,18270,18270,18270,0
20241211,134500,157528540,18270,18260,18270,18260,4
20241211,134400,157455490,18260,18260,18260,18260,2
20241211,134300,157418970,18260,18260,18260,18260,1
20241211,134200,157400710,18260,18260,18260,18260,2
20241211,134100,157364190,18260,18270,18270,18260,2
20241211,134000,157327660,18260,18260,18260,18260,9
20241211,133900,157163320,18260,18260,18260,18260,0
20241211,133800,157163320,18260,18260,18260,18260,0
20241211,133700,157163320,18260,18260,18260,18260,10
20241211,133600,156980720,18280,18280,18280,18280,0
20241211,133500,156980720,18280,18280,18280,18280,0
20241211,133400,156980720,18280,18280,18280,18280,1
20241211,133300,156962440,18290,18290,18290,18290,5
20241211,133200,156870990,18290,18290,18290,18290,2
20241211,133100,156834410,18290,18290,18290,18290,0
20241211,133000,156834410,18290,18290,18290,18290,5
20241211,132900,156742960,18270,18270,18270,18270,0
20241211,132800,156742960,18270,18270,18270,18270,0
20241211,132700,156742960,18270,18270,18270,18270,59
20241211,132600,155665030,18270,18260,18270,18260,55
20241211,132500,154660680,18260,18260,18260,18260,10
20241211,132400,154478080,18260,18270,18270,18260,35
20241211,132300,153838920,18270,18280,18280,18270,3
20241211,132200,153784090,18290,18290,18290,18290,2
20241211,132100,153747510,18320,18320,18320,18320,0
20241211,132000,153747510,18320,18320,18320,18320,0
20241211,131900,153747510,18320,18320,18320,18320,0
20241211,131800,153747510,18320,18320,18320,18320,0
20241211,131700,153747510,18320,18320,18320,18320,0
20241211,131600,153747510,18320,18300,18320,18300,100
20241211,131500,151916530,18290,18290,18290,18290,0
20241211,131400,151916530,18290,18280,18290,18280,113
20241211,131300,149850870,18270,18270,18270,18270,0
20241211,131200,149850870,18270,18270,18270,18270,8
20241211,131100,149704710,18280,18280,18280,18280,0
20241211,131000,149704710,18280,18270,18280,18270,3
20241211,130900,149649880,18320,18320,18320,18320,0
20241211,130800,149649880,18320,18320,18320,18320,0
20241211,130700,149649880,18320,18320,18320,18320,0
20241211,130600,149649880,18320,18320,18320,18320,0
20241211,130500,149649880,18320,18320,18320,18320,1
20241211,130400,149631560,18280,18270,18280,18270,21
20241211,130300,149247730,18270,18270,18270,18270,0
20241211,130200,149247730,18270,18270,18270,18270,8
20241211,130100,149101570,18260,18260,18260,18260,0
20241211,130000,149101570,18260,18260,18260,18260,1
20241211,125900,149083310,18270,18270,18270,18270,0
20241211,125800,149083310,18270,18270,18270,18270,0
20241211,125700,149083310,18270,18270,18270,18270,0
20241211,125600,149083310,18270,18270,18270,18270,0
20241211,125500,149083310,18270,18270,18270,18270,0
20241211,125400,149083310,18270,18270,18270,18270,2
20241211,125300,149046770,18260,18250,18260,18250,47
20241211,125200,148189000,18240,18240,18240,18240,35
20241211,125100,147550600,18240,18240,18240,18240,0
20241211,125000,147550600,18240,18240,18240,18240,0
20241211,124900,147550600,18240,18240,18240,18240,6
20241211,124800,147441160,18260,18260,18260,18260,0
20241211,124700,147441160,18260,18260,18260,18260,0
20241211,124600,147441160,18260,18260,18260,18260,0
20241211,124500,147441160,18260,18260,18260,18260,0
20241211,124400,147441160,18260,18240,18260,18240,32
20241211,124300,146857130,18240,18240,18240,18240,2
20241211,124200,146820650,18240,18240,18240,18240,0
20241211,124100,146820650,18240,18240,18240,18240,2
20241211,124000,146784170,18250,18240,18250,18240,3
20241211,123900,146729440,18240,18240,18240,18240,1
20241211,123800,146711200,18240,18240,18240,18240,0
20241211,123700,146711200,18240,18240,18240,18240,0
20241211,123600,146711200,18240,18250,18250,18240,5
20241211,123500,146619990,18240,18240,18240,18240,15
20241211,123400,146346390,18280,18280,18280,18280,0
20241211,123300,146346390,18280,18280,18280,18280,0
20241211,123200,146346390,18280,18280,18280,18280,0
20241211,123100,146346390,18280,18280,18280,18280,1
20241211,123000,146328110,18280,18280,18280,18280,1
20241211,122900,146309830,18230,18220,18230,18220,107
20241211,122800,144359610,18220,18220,18220,18220,2
20241211,122700,144323170,18220,18220,18220,18220,0
20241211,122600,144323170,18220,18220,18220,18220,9
20241211,122500,144159190,18220,18210,18220,18210,2
20241211,122400,144122760,18210,18210,18210,18210,2
20241211,122300,144086340,18220,18220,18220,18220,0
20241211,122200,144086340,18220,18220,18220,18220,1
20241211,122100,144068120,18230,18230,18230,18230,0
20241211,122000,144068120,18230,18230,18230,18230,0
20241211,121900,144068120,18230,18230,18230,18230,0
20241211,121800,144068120,18230,18230,18230,18230,0
20241211,121700,144068120,18230,18220,18230,18220,5
20241211,121600,143977000,18220,18210,18220,18210,20
20241211,121500,143612790,18200,18200,18200,18200,1
20241211,121400,143594590,18200,18200,18200,18200,2
20241211,121300,143558190,18210,18200,18210,18200,3
20241211,121200,143503580,18210,18210,18210,18210,0
20241211,121100,143503580,18210,18210,18210,18210,0
20241211,121000,143503580,18210,18210,18210,18210,0
20241211,120900,143503580,18210,18210,18210,18210,1
20241211,120800,143485370,18210,18210,18210,18210,0
20241211,120700,143485370,18210,18210,18210,18210,30
20241211,120600,142939070,18210,18210,18210,18210,1
20241211,120500,142920860,18210,18210,18210,18210,0
20241211,120400,142920860,18210,18230,18230,18210,2
20241211,120300,142884420,18230,18230,18230,18230,3
20241211,120200,142829730,18230,18230,18230,18230,1
20241211,120100,142811500,18240,18240,18240,18240,0
20241211,120000,142811500,18240,18240,18240,18240,1
20241211,115900,142793260,18240,18240,18240,18240,0
20241211,115800,142793260,18240,18240,18240,18240,0
20241211,115700,142793260,18240,18240,18240,18240,1
20241211,115600,142775020,18230,18230,18230,18230,5
20241211,115500,142683870,18230,18220,18230,18220,2
20241211,115400,142647420,18230,18230,18230,18230,4
20241211,115300,142574500,18240,18240,18240,18240,0
20241211,115200,142574500,18240,18240,18240,18240,0
20241211,115100,142574500,18240,18240,18240,18240,0
20241211,115000,142574500,18240,18240,18240,18240,7
20241211,114900,142446820,18240,18240,18240,18240,0
20241211,114800,142446820,18240,18240,18240,18240,0
20241211,114700,142446820,18240,18240,18240,18240,0
20241211,114600,142446820,18240,18240,18240,18240,0
20241211,114500,142446820,18240,18230,18240,18210,54
20241211,114400,141462200,18230,18220,18230,18220,71
20241211,114300,140167900,18220,18210,18220,18210,8
20241211,114200,140022210,18210,18210,18210,18210,2
20241211,114100,139985790,18210,18210,18210,18210,1
20241211,114000,139967580,18220,18220,18220,18220,2
20241211,113900,139931140,18230,18220,18230,18220,2
20241211,113800,139894690,18220,18220,18220,18220,1
20241211,113700,139876470,18220,18230,18230,18220,2
20241211,113600,139840020,18230,18230,18230,18230,2
20241211,113500,139803560,18230,18230,18230,18230,1
20241211,113400,139785330,18240,18230,18240,18230,2
20241211,113300,139748860,18240,18240,18240,18240,1
20241211,113200,139730620,18240,18240,18240,18240,0
20241211,113100,139730620,18240,18240,18240,18240,0
20241211,113000,139730620,18240,18240,18240,18240,1
20241211,112900,139712380,18230,18230,18230,18230,0
20241211,112800,139712380,18230,18230,18230,18230,3
20241211,112700,139657690,18230,18220,18230,18220,4
20241211,112600,139584800,18220,18220,18220,18220,0
20241211,112500,139584800,18220,18220,18220,18220,4
20241211,112400,139511920,18230,18230,18230,18230,0
20241211,112300,139511920,18230,18200,18230,18200,11
20241211,112200,139311450,18200,18200,18200,18200,1
20241211,112100,139293250,18210,18210,18210,18210,1
20241211,112000,139275040,18200,18200,18200,18200,0
20241211,111900,139275040,18200,18270,18270,18200,303
20241211,111800,133758550,18280,18280,18280,18280,0
20241211,111700,133758550,18280,18280,18280,18280,1
20241211,111600,133740270,18280,18280,18280,18280,4
20241211,111500,133667150,18280,18290,18290,18280,7
20241211,111400,133539130,18290,18290,18290,18290,0
20241211,111300,133539130,18290,18280,18290,18280,10
20241211,111200,133356290,18280,18270,18280,18270,4
20241211,111100,133283200,18270,18270,18270,18270,3
20241211,111000,133228390,18270,18270,18270,18270,2
20241211,110900,133191850,18280,18280,18280,18280,0
20241211,110800,133191850,18280,18280,18280,18280,1
20241211,110700,133173570,18310,18310,18310,18310,0
20241211,110600,133173570,18310,18310,18310,18310,5
20241211,110500,133082020,18310,18320,18320,18310,10
20241211,110400,132898870,18330,18330,18330,18330,0
20241211,110300,132898870,18330,18330,18330,18330,1
20241211,110200,132880540,18320,18320,18320,18320,171
20241211,110100,129747820,18320,18320,18320,18320,39
20241211,110000,129033340,18320,18320,18320,18320,200
20241211,105900,125369340,18320,18320,18320,18320,3
20241211,105800,125314380,18320,18320,18320,18320,20
20241211,105700,124947980,18320,18320,18320,18320,0
20241211,105600,124947980,18320,18320,18320,18320,5
20241211,105500,124856380,18330,18330,18330,18330,0
20241211,105400,124856380,18330,18320,18330,18320,36
20241211,105300,124196530,18310,18310,18310,18310,5
20241211,105200,124104980,18320,18320,18320,18320,0
20241211,105100,124104980,18320,18320,18320,18320,0
20241211,105000,124104980,18320,18320,18320,18320,1
20241211,104900,124086660,18330,18330,18330,18330,0
20241211,104800,124086660,18330,18310,18330,18310,9
20241211,104700,123921820,18330,18330,18330,18330,1
20241211,104600,123903490,18330,18330,18330,18330,0
20241211,104500,123903490,18330,18330,18330,18330,1
20241211,104400,123885160,18270,18320,18320,18270,3
20241211,104300,123830250,18310,18310,18310,18310,3
20241211,104200,123775320,18310,18310,18310,18310,1
20241211,104100,123757010,18310,18310,18310,18310,2
20241211,104000,123720390,18310,18280,18310,18280,85
20241211,103900,122165670,18280,18270,18280,18270,11
20241211,103800,121964670,18260,18260,18260,18260,1
20241211,103700,121946410,18250,18250,18250,18250,0
20241211,103600,121946410,18250,18250,18250,18250,0
20241211,103500,121946410,18250,18250,18250,18250,0
20241211,103400,121946410,18250,18250,18250,18250,3
20241211,103300,121891660,18270,18270,18270,18270,0
20241211,103200,121891660,18270,18270,18270,18270,1
20241211,103100,121873390,18270,18260,18270,18260,6
20241211,103000,121763820,18270,18270,18270,18270,0
20241211,102900,121763820,18270,18270,18270,18270,4
20241211,102800,121690740,18270,18270,18270,18270,0
20241211,102700,121690740,18270,18270,18270,18270,7
20241211,102600,121562850,18290,18290,18290,18290,1
20241211,102500,121544560,18230,18280,18280,18230,50
20241211,102400,120632410,18270,18270,18270,18270,30
20241211,102300,120084310,18280,18280,18280,18280,0
20241211,102200,120084310,18280,18280,18280,18280,0
20241211,102100,120084310,18280,18280,18280,18280,0
20241211,102000,120084310,18280,18280,18280,18280,0
20241211,101900,120084310,18280,18270,18280,18270,146
20241211,101800,117416870,18300,18300,18300,18300,0
20241211,101700,117416870,18300,18300,18300,18300,12
20241211,101600,117197270,18300,18280,18300,18280,15
20241211,101500,116922880,18270,18270,18270,18270,1
20241211,101400,116904610,18270,18270,18270,18270,0
20241211,101300,116904610,18270,18270,18270,18270,0
20241211,101200,116904610,18270,18280,18280,18270,10
20241211,101100,116721900,18290,18280,18290,18280,4
20241211,101000,116648770,18340,18340,18340,18340,0
20241211,100900,116648770,18340,18340,18340,18340,1
20241211,100800,116630430,18330,18330,18330,18330,0
20241211,100700,116630430,18330,18330,18330,18330,1
20241211,100600,116612100,18360,18330,18360,18330,832
20241211,100500,101353340,18340,18340,18340,18340,0
20241211,100400,101353340,18340,18340,18340,18340,5
20241211,100300,101261640,18340,18340,18340,18340,0
20241211,100200,101261640,18340,18340,18340,18340,3
20241211,100100,101206620,18330,18330,18330,18330,0
20241211,100000,101206620,18330,18290,18330,18280,52
20241211,095900,100254760,18330,18330,18330,18330,0
20241211,095800,100254760,18330,18330,18330,18330,0
20241211,095700,100254760,18330,18330,18330,18330,0
20241211,095600,100254760,18330,18330,18330,18330,0
20241211,095500,100254760,18330,18320,18330,18320,51
20241211,095400,99319980,18340,18340,18340,18340,0
20241211,095300,99319980,18340,18310,18340,18300,116
20241211,095200,97195470,18330,18330,18330,18330,0
20241211,095100,97195470,18330,18330,18330,18330,0
20241211,095000,97195470,18330,18320,18330,18320,6
20241211,094900,97085520,18300,18300,18300,18300,0
20241211,094800,97085520,18300,18300,18300,18300,1
20241211,094700,97067220,18280,18290,18310,18280,649
20241211,094600,85192770,18290,18290,18290,18290,0
20241211,094500,85192770,18290,18290,18290,18290,1
20241211,094400,85174480,18280,18290,18290,18280,116
20241211,094300,83053020,18280,18280,18280,18280,0
20241211,094200,83053020,18280,18260,18280,18260,191
20241211,094100,79564480,18250,18230,18250,18230,64
20241211,094000,78397080,18230,18230,18230,18230,1
20241211,093900,78378850,18220,18220,18220,18200,313
20241211,093800,72676250,18230,18210,18230,18210,209
20241211,093700,68870180,18200,18200,18200,18200,100
20241211,093600,67050180,18250,18250,18250,18250,12
20241211,093500,66831180,18260,18260,18260,18250,7
20241211,093400,66703390,18260,18250,18260,18250,13
20241211,093300,66466130,18250,18250,18250,18250,2
20241211,093200,66429630,18260,18260,18260,18260,1
20241211,093100,66411370,18260,18250,18260,18250,2
20241211,093000,66374860,18250,18250,18250,18250,2
20241211,092900,66338360,18250,18250,18250,18250,102
20241211,092800,64476860,18260,18260,18260,18260,1
20241211,092700,64458600,18250,18260,18260,18250,2
20241211,092600,64422090,18270,18270,18270,18270,1
20241211,092500,64403820,18270,18270,18270,18270,0
20241211,092400,64403820,18270,18270,18270,18270,0
20241211,092300,64403820,18270,18270,18270,18270,2
20241211,092200,64367280,18300,18300,18300,18300,78
20241211,092100,62939880,18330,18330,18330,18330,0
20241211,092000,62939880,18330,18310,18330,18310,53
20241211,091900,61968750,18340,18340,18340,18340,0
20241211,091800,61968750,18340,18180,18340,18180,228
20241211,091700,57795640,18250,18170,18270,18170,152
20241211,091600,55022140,18160,18200,18220,18160,287
20241211,091500,49798840,18170,18170,18170,18170,0
20241211,091400,49798840,18170,18160,18170,18160,121
20241211,091300,47600280,18160,17990,18160,17990,111
20241211,091200,45594710,17980,18140,18150,17980,192
20241211,091100,42118810,18040,18090,18110,18040,20
20241211,091000,41756730,17950,17950,17950,17950,2
20241211,090900,41720830,17960,18150,18150,17960,68
20241211,090800,40497340,18150,18100,18150,18100,222
20241211,090700,36473490,18090,18010,18090,18010,873
20241211,090600,20728760,18050,18000,18050,18000,23
20241211,090500,20313810,17860,18050,18050,17850,14
20241211,090400,20061500,17850,17870,17870,17850,1001
20241211,090300,2192430,17870,17870,17870,17870,2
20241211,090200,2156690,18080,18080,18080,18080,46
20241211,090100,1325010,18090,17960,18090,17960,11
20241211,090000,1126800,17900,17810,17900,17810,63