KissMeData/033270/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,191700,340945810,18400,18400,18400,18400,881
20241213,191600,340945810,18400,18400,18400,18400,0
20241213,191500,340945810,18400,18400,18400,18400,0
20241213,191400,340945810,18400,18400,18400,18400,0
20241213,191300,340945810,18400,18400,18400,18400,0
20241213,191200,340945810,18400,18400,18400,18400,0
20241213,191100,340945810,18400,18400,18400,18400,0
20241213,191000,340945810,18400,18400,18400,18400,0
20241213,190900,340945810,18400,18400,18400,18400,0
20241213,190800,340945810,18400,18400,18400,18400,0
20241213,190700,340945810,18400,18400,18400,18400,0
20241213,190600,340945810,18400,18400,18400,18400,0
20241213,190500,340945810,18400,18400,18400,18400,0
20241213,190400,340945810,18400,18400,18400,18400,0
20241213,190300,340945810,18400,18400,18400,18400,0
20241213,190200,340945810,18400,18400,18400,18400,0
20241213,190100,340945810,18400,18400,18400,18400,0
20241213,190000,340945810,18400,18400,18400,18400,0
20241213,185900,340945810,18400,18400,18400,18400,0
20241213,185800,340945810,18400,18400,18400,18400,0
20241213,185700,340945810,18400,18400,18400,18400,0
20241213,185600,340945810,18400,18400,18400,18400,0
20241213,185500,340945810,18400,18400,18400,18400,0
20241213,185400,340945810,18400,18400,18400,18400,0
20241213,185300,340945810,18400,18400,18400,18400,0
20241213,185200,340945810,18400,18400,18400,18400,0
20241213,185100,340945810,18400,18400,18400,18400,0
20241213,185000,340945810,18400,18400,18400,18400,0
20241213,184900,340945810,18400,18400,18400,18400,0
20241213,184800,340945810,18400,18400,18400,18400,0
20241213,184700,340945810,18400,18400,18400,18400,881
20241213,184600,340945810,18400,18400,18400,18400,0
20241213,184500,340945810,18400,18400,18400,18400,0
20241213,184400,340945810,18400,18400,18400,18400,0
20241213,184300,340945810,18400,18400,18400,18400,0
20241213,184200,340945810,18400,18400,18400,18400,0
20241213,184100,340945810,18400,18400,18400,18400,0
20241213,184000,340945810,18400,18400,18400,18400,0
20241213,183900,340945810,18400,18400,18400,18400,0
20241213,183800,340945810,18400,18400,18400,18400,0
20241213,183700,340945810,18400,18400,18400,18400,0
20241213,183600,340945810,18400,18400,18400,18400,0
20241213,183500,340945810,18400,18400,18400,18400,0
20241213,183400,340945810,18400,18400,18400,18400,0
20241213,183300,340945810,18400,18400,18400,18400,0
20241213,183200,340945810,18400,18400,18400,18400,0
20241213,183100,340945810,18400,18400,18400,18400,0
20241213,183000,340945810,18400,18400,18400,18400,0
20241213,182900,340945810,18400,18400,18400,18400,0
20241213,182800,340945810,18400,18400,18400,18400,0
20241213,182700,340945810,18400,18400,18400,18400,0
20241213,182600,340945810,18400,18400,18400,18400,0
20241213,182500,340945810,18400,18400,18400,18400,0
20241213,182400,340945810,18400,18400,18400,18400,0
20241213,182300,340945810,18400,18400,18400,18400,0
20241213,182200,340945810,18400,18400,18400,18400,0
20241213,182100,340945810,18400,18400,18400,18400,0
20241213,182000,340945810,18400,18400,18400,18400,0
20241213,181900,340945810,18400,18400,18400,18400,0
20241213,181800,340945810,18400,18400,18400,18400,0
20241213,181700,340945810,18400,18400,18400,18400,881
20241213,181600,340945810,18400,18400,18400,18400,0
20241213,181500,340945810,18400,18400,18400,18400,0
20241213,181400,340945810,18400,18400,18400,18400,0
20241213,181300,340945810,18400,18400,18400,18400,0
20241213,181200,340945810,18400,18400,18400,18400,0
20241213,181100,340945810,18400,18400,18400,18400,0
20241213,181000,340945810,18400,18400,18400,18400,0
20241213,180900,340945810,18400,18400,18400,18400,0
20241213,180800,340945810,18400,18400,18400,18400,0
20241213,180700,340945810,18400,18400,18400,18400,0
20241213,180600,340945810,18400,18400,18400,18400,0
20241213,180500,340945810,18400,18400,18400,18400,0
20241213,180400,340945810,18400,18400,18400,18400,0
20241213,180300,340945810,18400,18400,18400,18400,0
20241213,180200,340945810,18400,18400,18400,18400,0
20241213,180100,340945810,18400,18400,18400,18400,0
20241213,180000,340945810,18400,18400,18400,18400,0
20241213,175900,340945810,18400,18400,18400,18400,0
20241213,175800,340945810,18400,18400,18400,18400,0
20241213,175700,340945810,18400,18400,18400,18400,0
20241213,175600,340945810,18400,18400,18400,18400,0
20241213,175500,340945810,18400,18400,18400,18400,0
20241213,175400,340945810,18400,18400,18400,18400,0
20241213,175300,340945810,18400,18400,18400,18400,0
20241213,175200,340945810,18400,18400,18400,18400,0
20241213,175100,340945810,18400,18400,18400,18400,0
20241213,175000,340945810,18400,18400,18400,18400,0
20241213,174900,340945810,18400,18400,18400,18400,0
20241213,174800,340945810,18400,18400,18400,18400,0
20241213,174700,340945810,18400,18400,18400,18400,881
20241213,174600,340945810,18400,18400,18400,18400,0
20241213,174500,340945810,18400,18400,18400,18400,0
20241213,174400,340945810,18400,18400,18400,18400,0
20241213,174300,340945810,18400,18400,18400,18400,0
20241213,174200,340945810,18400,18400,18400,18400,0
20241213,174100,340945810,18400,18400,18400,18400,0
20241213,174000,340945810,18400,18400,18400,18400,0
20241213,173900,340945810,18400,18400,18400,18400,0
20241213,173800,340945810,18400,18400,18400,18400,0
20241213,173700,340945810,18400,18400,18400,18400,0
20241213,173600,340945810,18400,18400,18400,18400,0
20241213,173500,340945810,18400,18400,18400,18400,0
20241213,173400,340945810,18400,18400,18400,18400,0
20241213,173300,340945810,18400,18400,18400,18400,0
20241213,173200,340945810,18400,18400,18400,18400,0
20241213,173100,340945810,18400,18400,18400,18400,0
20241213,173000,340945810,18400,18400,18400,18400,0
20241213,172900,340945810,18400,18400,18400,18400,0
20241213,172800,340945810,18400,18400,18400,18400,0
20241213,172700,340945810,18400,18400,18400,18400,0
20241213,172600,340945810,18400,18400,18400,18400,0
20241213,172500,340945810,18400,18400,18400,18400,0
20241213,172400,340945810,18400,18400,18400,18400,0
20241213,172300,340945810,18400,18400,18400,18400,0
20241213,172200,340945810,18400,18400,18400,18400,0
20241213,172100,340945810,18400,18400,18400,18400,0
20241213,172000,340945810,18400,18400,18400,18400,0
20241213,171900,340945810,18400,18400,18400,18400,0
20241213,171800,340945810,18400,18400,18400,18400,0
20241213,171700,340945810,18400,18400,18400,18400,881
20241213,171600,340945810,18400,18400,18400,18400,0
20241213,171500,340945810,18400,18400,18400,18400,0
20241213,171400,340945810,18400,18400,18400,18400,0
20241213,171300,340945810,18400,18400,18400,18400,0
20241213,171200,340945810,18400,18400,18400,18400,0
20241213,171100,340945810,18400,18400,18400,18400,0
20241213,171000,340945810,18400,18400,18400,18400,0
20241213,170900,340945810,18400,18400,18400,18400,0
20241213,170800,340945810,18400,18400,18400,18400,0
20241213,170700,340945810,18400,18400,18400,18400,0
20241213,170600,340945810,18400,18400,18400,18400,0
20241213,170500,340945810,18400,18400,18400,18400,0
20241213,170400,340945810,18400,18400,18400,18400,0
20241213,170300,340945810,18400,18400,18400,18400,0
20241213,170200,340945810,18400,18400,18400,18400,0
20241213,170100,340945810,18400,18400,18400,18400,0
20241213,170000,340945810,18400,18400,18400,18400,0
20241213,165900,340945810,18400,18400,18400,18400,0
20241213,165800,340945810,18400,18400,18400,18400,0
20241213,165700,340945810,18400,18400,18400,18400,0
20241213,165600,340945810,18400,18400,18400,18400,0
20241213,165500,340945810,18400,18400,18400,18400,0
20241213,165400,340945810,18400,18400,18400,18400,0
20241213,165300,340945810,18400,18400,18400,18400,0
20241213,165200,340945810,18400,18400,18400,18400,0
20241213,165100,340945810,18400,18400,18400,18400,0
20241213,165000,340945810,18400,18400,18400,18400,0
20241213,164900,340945810,18400,18400,18400,18400,0
20241213,164800,340945810,18400,18400,18400,18400,0
20241213,164700,340945810,18400,18400,18400,18400,881
20241213,164600,340945810,18400,18400,18400,18400,0
20241213,164500,340945810,18400,18400,18400,18400,0
20241213,164400,340945810,18400,18400,18400,18400,0
20241213,164300,340945810,18400,18400,18400,18400,0
20241213,164200,340945810,18400,18400,18400,18400,0
20241213,164100,340945810,18400,18400,18400,18400,0
20241213,164000,340945810,18400,18400,18400,18400,0
20241213,163900,340945810,18400,18400,18400,18400,0
20241213,163800,340945810,18400,18400,18400,18400,0
20241213,163700,340945810,18400,18400,18400,18400,0
20241213,163600,340945810,18400,18400,18400,18400,0
20241213,163500,340945810,18400,18400,18400,18400,0
20241213,163400,340945810,18400,18400,18400,18400,0
20241213,163300,340945810,18400,18400,18400,18400,0
20241213,163200,340945810,18400,18400,18400,18400,0
20241213,163100,340945810,18400,18400,18400,18400,0
20241213,163000,340945810,18400,18400,18400,18400,0
20241213,162900,340945810,18400,18400,18400,18400,0
20241213,162800,340945810,18400,18400,18400,18400,0
20241213,162700,340945810,18400,18400,18400,18400,0
20241213,162600,340945810,18400,18400,18400,18400,0
20241213,162500,340945810,18400,18400,18400,18400,0
20241213,162400,340945810,18400,18400,18400,18400,0
20241213,162300,340945810,18400,18400,18400,18400,0
20241213,162200,340945810,18400,18400,18400,18400,0
20241213,162100,340945810,18400,18400,18400,18400,0
20241213,162000,340945810,18400,18400,18400,18400,0
20241213,161900,340945810,18400,18400,18400,18400,0
20241213,161800,340945810,18400,18400,18400,18400,0
20241213,161700,340945810,18400,18400,18400,18400,881
20241213,161600,340945810,18400,18400,18400,18400,0
20241213,161500,340945810,18400,18400,18400,18400,0
20241213,161400,340945810,18400,18400,18400,18400,0
20241213,161300,340945810,18400,18400,18400,18400,0
20241213,161200,340945810,18400,18400,18400,18400,0
20241213,161100,340945810,18400,18400,18400,18400,0
20241213,161000,340945810,18400,18400,18400,18400,0
20241213,160900,340945810,18400,18400,18400,18400,0
20241213,160800,340945810,18400,18400,18400,18400,0
20241213,160700,340945810,18400,18400,18400,18400,0
20241213,160600,340945810,18400,18400,18400,18400,0
20241213,160500,340945810,18400,18400,18400,18400,0
20241213,160400,340945810,18400,18400,18400,18400,0
20241213,160300,340945810,18400,18400,18400,18400,0
20241213,160200,340945810,18400,18400,18400,18400,0
20241213,160100,340945810,18400,18400,18400,18400,0
20241213,160000,340945810,18400,18400,18400,18400,0
20241213,155900,340945810,18400,18400,18400,18400,0
20241213,155800,340945810,18400,18400,18400,18400,0
20241213,155700,340945810,18400,18400,18400,18400,0
20241213,155600,340945810,18400,18400,18400,18400,0
20241213,155500,340945810,18400,18400,18400,18400,0
20241213,155400,340945810,18400,18400,18400,18400,0
20241213,155300,340945810,18400,18400,18400,18400,0
20241213,155200,340945810,18400,18400,18400,18400,0
20241213,155100,340945810,18400,18400,18400,18400,0
20241213,155000,340945810,18400,18400,18400,18400,0
20241213,154900,340945810,18400,18400,18400,18400,0
20241213,154800,340945810,18400,18400,18400,18400,0
20241213,154700,340945810,18400,18400,18400,18400,881
20241213,154600,340945810,18400,18400,18400,18400,0
20241213,154500,340945810,18400,18400,18400,18400,0
20241213,154400,340945810,18400,18400,18400,18400,0
20241213,154300,340945810,18400,18400,18400,18400,0
20241213,154200,340945810,18400,18400,18400,18400,0
20241213,154100,340945810,18400,18400,18400,18400,0
20241213,154000,340945810,18400,18400,18400,18400,0
20241213,153900,340945810,18400,18400,18400,18400,0
20241213,153800,340945810,18400,18400,18400,18400,0
20241213,153700,340945810,18400,18400,18400,18400,0
20241213,153600,340945810,18400,18400,18400,18400,0
20241213,153500,340945810,18400,18400,18400,18400,0
20241213,153400,340945810,18400,18400,18400,18400,0
20241213,153300,340945810,18400,18400,18400,18400,0
20241213,153200,340945810,18400,18400,18400,18400,0
20241213,153100,340945810,18400,18400,18400,18400,0
20241213,153000,340945810,18400,18400,18400,18400,881
20241213,152900,324735410,18410,18410,18410,18410,0
20241213,152800,324735410,18410,18410,18410,18410,0
20241213,152700,324735410,18410,18410,18410,18410,0
20241213,152600,324735410,18410,18410,18410,18410,0
20241213,152500,324735410,18410,18410,18410,18410,0
20241213,152400,324735410,18410,18410,18410,18410,0
20241213,152300,324735410,18410,18410,18410,18410,0
20241213,152200,324735410,18410,18410,18410,18410,0
20241213,152100,324735410,18410,18410,18410,18410,0
20241213,152000,324735410,18410,18410,18410,18410,0
20241213,151900,324735410,18410,18410,18410,18410,11
20241213,151800,324532900,18410,18410,18410,18400,33
20241213,151700,323925380,18400,18430,18430,18400,12
20241213,151600,323704280,18430,18430,18430,18430,2
20241213,151500,323667420,18400,18410,18410,18400,278
20241213,151400,318551920,18410,18420,18420,18410,611
20241213,151300,307303330,18420,18420,18420,18420,100
20241213,151200,305461330,18410,18410,18410,18410,0
20241213,151100,305461330,18410,18410,18410,18410,2
20241213,151000,305424510,18450,18450,18450,18450,0
20241213,150900,305424510,18450,18440,18450,18440,100
20241213,150800,303580290,18410,18420,18420,18410,63
20241213,150700,302420330,18420,18420,18420,18420,1
20241213,150600,302401910,18420,18450,18450,18420,52
20241213,150500,301444010,18450,18450,18450,18450,130
20241213,150400,299045510,18420,18440,18440,18420,145
20241213,150300,296373710,18420,18420,18420,18420,0
20241213,150200,296373710,18420,18420,18420,18420,0
20241213,150100,296373710,18420,18420,18420,18420,2
20241213,150000,296336870,18420,18420,18420,18420,51
20241213,145900,295397450,18420,18420,18420,18420,0
20241213,145800,295397450,18420,18420,18420,18420,6
20241213,145700,295286930,18420,18420,18420,18420,15
20241213,145600,295010630,18420,18410,18420,18410,110
20241213,145500,292984450,18410,18410,18410,18410,11
20241213,145400,292781940,18410,18410,18410,18410,1
20241213,145300,292763530,18410,18410,18420,18410,10
20241213,145200,292579370,18420,18420,18420,18420,41
20241213,145100,291824150,18420,18420,18420,18420,4
20241213,145000,291750470,18420,18410,18420,18410,13
20241213,144900,291511130,18410,18410,18410,18410,1
20241213,144800,291492720,18410,18410,18410,18410,3
20241213,144700,291437490,18410,18410,18410,18410,15
20241213,144600,291161340,18410,18410,18410,18410,5
20241213,144500,291069290,18410,18410,18410,18410,13
20241213,144400,290829960,18410,18410,18410,18410,3
20241213,144300,290774730,18410,18410,18460,18410,6
20241213,144200,290664220,18410,18400,18410,18400,12
20241213,144100,290443310,18400,18400,18400,18400,4
20241213,144000,290369710,18400,18400,18400,18400,11
20241213,143900,290167310,18400,18400,18400,18400,5
20241213,143800,290075310,18400,18400,18400,18400,10
20241213,143700,289891310,18400,18400,18400,18400,4
20241213,143600,289817710,18400,18400,18400,18400,6
20241213,143500,289707310,18400,18400,18400,18400,12
20241213,143400,289486510,18400,18400,18400,18400,3
20241213,143300,289431310,18400,18400,18400,18400,11
20241213,143200,289228910,18400,18400,18460,18400,6
20241213,143100,289118450,18400,18400,18400,18400,5
20241213,143000,289026450,18400,18400,18400,18400,12
20241213,142900,288805650,18400,18400,18400,18400,4
20241213,142800,288732050,18400,18400,18400,18400,13
20241213,142700,288492850,18400,18400,18400,18400,3
20241213,142600,288437650,18400,18400,18400,18400,4
20241213,142500,288364050,18400,18400,18400,18400,12
20241213,142400,288143250,18400,18400,18400,18400,10
20241213,142300,287959250,18400,18430,18430,18400,14
20241213,142200,287701560,18430,18430,18430,18430,3
20241213,142100,287646270,18430,18400,18430,18400,7
20241213,142000,287517350,18400,18400,18460,18400,24
20241213,141900,287075030,18400,18400,18450,18400,29
20241213,141800,286540380,18400,18400,18400,18400,13
20241213,141700,286301180,18400,18400,18400,18400,2
20241213,141600,286264380,18400,18430,18430,18400,11
20241213,141500,286061950,18430,18450,18450,18430,3
20241213,141400,286006640,18430,18430,18430,18430,4
20241213,141300,285932920,18430,18430,18430,18430,14
20241213,141200,285674900,18430,18430,18440,18430,9
20241213,141100,285508970,18430,18440,18440,18430,48
20241213,141000,284623980,18430,18430,18430,18430,4
20241213,140900,284550260,18430,18430,18430,18430,5
20241213,140800,284458110,18430,18430,18430,18430,12
20241213,140700,284236950,18430,18430,18430,18430,2
20241213,140600,284200090,18430,18430,18430,18430,14
20241213,140500,283942070,18430,18430,18430,18430,4
20241213,140400,283868350,18430,18410,18430,18410,6
20241213,140300,283757830,18410,18400,18430,18400,17
20241213,140200,283444900,18430,18400,18430,18400,9
20241213,140100,283279150,18410,18410,18410,18410,8
20241213,140000,283131870,18410,18410,18410,18410,6
20241213,135900,283021410,18410,18410,18410,18410,14
20241213,135800,282763670,18410,18410,18440,18410,5
20241213,135700,282671590,18410,18410,18410,18410,4
20241213,135600,282597950,18440,18410,18440,18410,14
20241213,135500,282340120,18410,18410,18410,18410,4
20241213,135400,282266480,18410,18410,18440,18410,18
20241213,135300,281935010,18440,18430,18440,18430,5
20241213,135200,281842850,18430,18430,18440,18430,7
20241213,135100,281713810,18430,18440,18440,18430,10
20241213,135000,281529430,18440,18430,18440,18430,6
20241213,134900,281418800,18430,18430,18450,18430,147
20241213,134800,278707180,18440,18430,18440,18430,134
20241213,134700,276237360,18430,18440,18450,18430,8
20241213,134600,276089870,18450,18430,18450,18430,20
20241213,134500,275721130,18430,18430,18430,18430,2
20241213,134400,275684270,18430,18430,18430,18430,14
20241213,134300,275426250,18430,18430,18430,18430,4
20241213,134200,275352530,18430,18430,18430,18430,6
20241213,134100,275241950,18430,18430,18430,18430,10
20241213,134000,275057650,18510,18430,18510,18430,52
20241213,133900,274095770,18430,18430,18480,18430,201
20241213,133800,270382090,18480,18430,18480,18430,7
20241213,133700,270252980,18430,18430,18430,18430,13
20241213,133600,270013390,18430,18430,18430,18430,7
20241213,133500,269884380,18430,18430,18430,18430,3
20241213,133400,269829090,18430,18430,18430,18430,12
20241213,133300,269607930,18430,18430,18430,18430,4
20241213,133200,269534210,18430,18430,18430,18430,15
20241213,133100,269257760,18430,18430,18430,18430,5
20241213,133000,269165610,18430,18430,18430,18430,6
20241213,132900,269055030,18430,18430,18430,18430,14
20241213,132800,268797010,18430,18430,18430,18430,5
20241213,132700,268704860,18430,18430,18430,18430,11
20241213,132600,268502130,18430,18430,18430,18430,5
20241213,132500,268409980,18430,18430,18430,18430,14
20241213,132400,268151960,18430,18430,18480,18430,210
20241213,132300,264277250,18430,18430,18460,18430,5
20241213,132200,264185070,18430,18430,18430,18430,15
20241213,132100,263908620,18430,18430,18430,18430,5
20241213,132000,263816470,18430,18430,18430,18430,8
20241213,131900,263669030,18430,18430,18430,18430,12
20241213,131800,263447870,18430,18430,18430,18430,5
20241213,131700,263355720,18430,18430,18430,18430,12
20241213,131600,263134560,18430,18430,18430,18430,78
20241213,131500,261697020,18430,18430,18430,18430,14
20241213,131400,261439000,18430,18430,18430,18430,2
20241213,131300,261402140,18430,18430,18430,18430,5
20241213,131200,261309990,18470,18450,18470,18430,30
20241213,131100,260756170,18450,18450,18450,18450,4
20241213,131000,260682370,18450,18450,18450,18450,15
20241213,130900,260405620,18450,18450,18450,18450,12
20241213,130800,260184220,18450,18450,18450,18450,11
20241213,130700,259981270,18430,18430,18430,18430,11
20241213,130600,259778540,18430,18430,18430,18430,4
20241213,130500,259704820,18430,18430,18430,18430,14
20241213,130400,259446800,18430,18430,18430,18430,4
20241213,130300,259373080,18430,18430,18430,18430,4
20241213,130200,259299360,18430,18470,18480,18430,59
20241213,130100,258209960,18430,18410,18430,18410,4
20241213,130000,258136300,18410,18460,18460,18410,229
20241213,125900,253910260,18410,18410,18410,18410,5
20241213,125800,253818210,18410,18410,18410,18410,11
20241213,125700,253615700,18410,18410,18410,18410,4
20241213,125600,253542060,18460,18410,18460,18410,6
20241213,125500,253431550,18410,18410,18410,18410,13
20241213,125400,253192220,18410,18410,18410,18410,4
20241213,125300,253118580,18450,18410,18450,18410,104
20241213,125200,251200180,18410,18470,18470,18410,7
20241213,125100,251071210,18410,18380,18410,18380,5
20241213,125000,250979220,18380,18380,18380,18380,14
20241213,124900,250721900,18380,18390,18390,18380,5
20241213,124800,250629970,18480,18390,18480,18380,12
20241213,124700,250409220,18390,18430,18430,18390,18
20241213,124600,250077720,18430,18430,18430,18430,19
20241213,124500,249727550,18430,18430,18500,18430,16
20241213,124400,249432600,18430,18430,18430,18430,4
20241213,124300,249358880,18430,18430,18430,18430,13
20241213,124200,249119290,18510,18460,18510,18430,79
20241213,124100,247660930,18430,18460,18460,18430,7
20241213,124000,247531890,18430,18430,18430,18430,13
20241213,123900,247292300,18430,18430,18430,18430,3
20241213,123800,247237010,18430,18460,18460,18430,1040
20241213,123700,228038830,18520,18460,18520,18460,9
20241213,123600,227872630,18460,18460,18520,18460,16
20241213,123500,227577210,18460,18460,18460,18460,3
20241213,123400,227521830,18460,18460,18520,18460,11
20241213,123300,227318410,18460,18460,18460,18460,14
20241213,123200,227059970,18460,18460,18460,18460,4
20241213,123100,226986130,18530,18460,18530,18460,13
20241213,123000,226746080,18520,18520,18520,18460,55
20241213,122900,225727720,18460,18460,18460,18460,4
20241213,122800,225653880,18460,18460,18460,18460,124
20241213,122700,223364840,18460,18460,18460,18460,3
20241213,122600,223309460,18520,18460,18520,18460,13
20241213,122500,223069420,18460,18490,18500,18460,41
20241213,122400,222311420,18450,18450,18490,18450,121
20241213,122300,220074640,18450,18440,18480,18440,11
20241213,122200,219871690,18440,18490,18490,18430,5
20241213,122100,219779470,18430,18430,18430,18430,12
20241213,122000,219558310,18430,18430,18490,18430,5
20241213,121900,219466100,18430,18430,18480,18430,36
20241213,121800,218801220,18430,18420,18480,18420,12
20241213,121700,218580060,18420,18420,18420,18420,4
20241213,121600,218506380,18420,18420,18420,18420,10
20241213,121500,218322180,18420,18410,18480,18410,7
20241213,121400,218193200,18410,18410,18470,18410,72
20241213,121300,216864020,18400,18400,18400,18400,4
20241213,121200,216790420,18400,18400,18400,18400,5
20241213,121100,216698420,18400,18470,18470,18400,16
20241213,121000,216403950,18380,18380,18380,18380,2
20241213,120900,216367190,18380,18410,18470,18380,112
20241213,120800,214305330,18410,18410,18410,18410,5
20241213,120700,214213280,18480,18380,18480,18380,147
20241213,120600,211500840,18380,18380,18380,18380,14
20241213,120500,211243520,18380,18380,18380,18380,14
20241213,120400,210986200,18380,18380,18450,18380,14
20241213,120300,210728750,18400,18450,18450,18400,17
20241213,120200,210415900,18400,18400,18410,18400,6
20241213,120100,210305480,18400,18400,18450,18400,42
20241213,120000,209531180,18400,18400,18400,18400,2
20241213,115900,209494380,18450,18400,18450,18400,13
20241213,115800,209255130,18400,18460,18460,18400,23
20241213,115700,208830970,18400,18390,18450,18390,29
20241213,115600,208296630,18390,18390,18450,18390,6
20241213,115500,208186230,18390,18390,18390,18390,6
20241213,115400,208075890,18390,18390,18390,18390,11
20241213,115300,207873600,18390,18450,18450,18390,5
20241213,115200,207781590,18390,18450,18450,18380,21
20241213,115100,207395350,18380,18380,18380,18380,5
20241213,115000,207303450,18380,18370,18410,18370,131
20241213,114900,204895120,18380,18430,18430,18370,13
20241213,114800,204656100,18450,18360,18450,18360,5
20241213,114700,204564210,18360,18360,18470,18360,16
20241213,114600,204270340,18360,18360,18360,18360,5
20241213,114500,204178540,18360,18370,18470,18360,50
20241213,114400,203260310,18380,18390,18390,18380,49
20241213,114300,202359360,18390,18410,18410,18390,29
20241213,114200,201825780,18390,18370,18470,18360,132
20241213,114100,199400760,18370,18470,18470,18370,6
20241213,114000,199290440,18360,18360,18360,18360,7
20241213,113900,199161920,18360,18350,18380,18350,190
20241213,113800,195670340,18350,18350,18350,18350,3
20241213,113700,195615290,18350,18350,18370,18350,17
20241213,113600,195303320,18350,18350,18370,18350,98
20241213,113500,193503180,18350,18370,18370,18350,26
20241213,113400,193025800,18350,18350,18350,18350,105
20241213,113300,191099050,18350,18350,18370,18350,7
20241213,113200,190970580,18350,18360,18360,18350,62
20241213,113100,189832660,18360,18380,18430,18360,494
20241213,113000,180757570,18380,18380,18380,18380,17
20241213,112900,180445110,18440,18380,18440,18380,6
20241213,112800,180334770,18380,18380,18380,18380,4
20241213,112700,180261250,18380,18380,18380,18380,13
20241213,112600,180022310,18380,18380,18440,18380,7
20241213,112500,179893590,18380,18390,18440,18380,69
20241213,112400,178624630,18370,18380,18380,18370,106
20241213,112300,176676970,18380,18380,18380,18380,7
20241213,112200,176548310,18370,18390,18390,18370,272
20241213,112100,171548830,18380,18390,18390,18380,115
20241213,112000,169435020,18390,18390,18430,18390,14
20241213,111900,169177520,18390,18390,18390,18390,13
20241213,111800,168938450,18380,18390,18390,18380,17
20241213,111700,168625930,18390,18390,18390,18390,6
20241213,111600,168515590,18390,18390,18390,18390,3
20241213,111500,168460420,18390,18390,18430,18390,12
20241213,111400,168239700,18390,18440,18440,18390,7
20241213,111300,168110920,18390,18390,18390,18390,14
20241213,111200,167853460,18390,18390,18390,18390,4
20241213,111100,167779900,18390,18390,18390,18390,10
20241213,111000,167596000,18440,18390,18440,18390,11
20241213,110900,167393660,18390,18390,18440,18390,4
20241213,110800,167320050,18390,18390,18390,18390,13
20241213,110700,167080980,18410,18400,18410,18380,22
20241213,110600,166676190,18380,18380,18430,18380,55
20241213,110500,165662790,18380,18380,18380,18380,9
20241213,110400,165497370,18380,18430,18430,18380,2
20241213,110300,165460560,18380,18430,18430,18380,26
20241213,110200,164982630,18380,18380,18380,18380,85
20241213,110100,163420330,18380,18400,18400,18380,92
20241213,110000,161727590,18400,18400,18400,18400,8
20241213,105900,161580390,18430,18430,18430,18400,10
20241213,105800,161396270,18430,18440,18440,18430,16
20241213,105700,161101380,18440,18460,18460,18440,7
20241213,105600,160972280,18460,18430,18460,18430,9
20241213,105500,160806380,18440,18440,18440,18440,9
20241213,105400,160640420,18470,18470,18470,18470,0
20241213,105300,160640420,18470,18470,18470,18470,1
20241213,105200,160621950,18470,18470,18470,18470,1
20241213,105100,160603480,18470,18470,18470,18470,0
20241213,105000,160603480,18470,18470,18470,18470,0
20241213,104900,160603480,18470,18470,18470,18470,0
20241213,104800,160603480,18470,18470,18470,18470,1
20241213,104700,160585010,18470,18470,18470,18470,1
20241213,104600,160566540,18470,18470,18470,18470,0
20241213,104500,160566540,18470,18470,18470,18470,1
20241213,104400,160548070,18470,18470,18470,18470,0
20241213,104300,160548070,18470,18470,18470,18470,0
20241213,104200,160548070,18470,18470,18470,18470,1
20241213,104100,160529600,18460,18460,18460,18460,0
20241213,104000,160529600,18460,18460,18460,18460,1
20241213,103900,160511140,18450,18450,18450,18450,0
20241213,103800,160511140,18450,18450,18450,18450,0
20241213,103700,160511140,18450,18450,18450,18450,1
20241213,103600,160492690,18440,18440,18440,18440,1
20241213,103500,160474250,18430,18420,18430,18420,2
20241213,103400,160437400,18450,18450,18450,18450,0
20241213,103300,160437400,18450,18450,18450,18450,1
20241213,103200,160418950,18440,18420,18440,18420,4
20241213,103100,160345240,18450,18450,18450,18450,246
20241213,103000,155806540,18440,18440,18440,18440,521
20241213,102900,146199300,18440,18440,18440,18440,1
20241213,102800,146180860,18440,18440,18440,18440,0
20241213,102700,146180860,18440,18440,18440,18440,103
20241213,102600,144281540,18400,18400,18400,18400,24
20241213,102500,143839940,18390,18430,18430,18390,24
20241213,102400,143398540,18370,18370,18370,18370,0
20241213,102300,143398540,18370,18370,18370,18370,93
20241213,102200,141690130,18370,18430,18430,18370,501
20241213,102100,132486670,18430,18430,18430,18430,0
20241213,102000,132486670,18430,18430,18430,18430,1
20241213,101900,132468240,18420,18410,18420,18380,25
20241213,101800,132008290,18410,18380,18410,18380,32
20241213,101700,131419930,18380,18380,18380,18380,10
20241213,101600,131236130,18380,18380,18380,18380,140
20241213,101500,128662930,18420,18420,18420,18420,2
20241213,101400,128626090,18420,18390,18420,18390,111
20241213,101300,126583900,18410,18410,18410,18410,1
20241213,101200,126565490,18360,18360,18360,18360,0
20241213,101100,126565490,18360,18400,18400,18360,200
20241213,101000,122891290,18530,18540,18540,18410,65
20241213,100900,121694390,18400,18450,18540,18400,567
20241213,100800,111256970,18420,18460,18460,18420,66
20241213,100700,110040060,18470,18470,18470,18470,11
20241213,100600,109836890,18470,18530,18530,18470,250
20241213,100500,105217520,18550,18550,18550,18550,1
20241213,100400,105198970,18550,18610,18610,18550,4
20241213,100300,105124710,18610,18610,18610,18610,1
20241213,100200,105106100,18550,18550,18550,18550,50
20241213,100100,104178600,18610,18610,18610,18610,0
20241213,100000,104178600,18610,18610,18610,18610,0
20241213,095900,104178600,18610,18610,18610,18610,1
20241213,095800,104159990,18610,18610,18610,18610,1
20241213,095700,104141380,18600,18600,18600,18600,80
20241213,095600,102653380,18600,18550,18600,18550,6
20241213,095500,102542030,18550,18570,18570,18550,432
20241213,095400,94520010,18620,18620,18620,18620,40
20241213,095300,93775210,18620,18600,18620,18600,36
20241213,095200,93105530,18600,18600,18600,18600,0
20241213,095100,93105530,18600,18550,18600,18550,22
20241213,095000,92697380,18600,18600,18600,18600,1
20241213,094900,92678780,18640,18640,18640,18640,100
20241213,094800,90814780,18640,18640,18640,18640,201
20241213,094700,87068140,18640,18650,18650,18640,13
20241213,094600,86825810,18640,18640,18640,18640,0
20241213,094500,86825810,18640,18640,18640,18640,0
20241213,094400,86825810,18640,18650,18660,18640,16
20241213,094300,86527410,18640,18630,18640,18630,12
20241213,094200,86303770,18630,18630,18630,18630,1
20241213,094100,86285140,18630,18630,18630,18630,3
20241213,094000,86229250,18630,18600,18630,18600,31
20241213,093900,85652620,18600,18600,18600,18600,3
20241213,093800,85596820,18520,18520,18520,18520,5
20241213,093700,85504220,18600,18600,18600,18600,1
20241213,093600,85485620,18600,18600,18600,18600,2
20241213,093500,85448420,18600,18600,18600,18600,0
20241213,093400,85448420,18600,18600,18600,18600,121
20241213,093300,83197820,18600,18600,18600,18600,2
20241213,093200,83160620,18600,18600,18600,18600,2
20241213,093100,83123420,18600,18600,18600,18600,2
20241213,093000,83086220,18600,18600,18600,18600,2
20241213,092900,83049020,18600,18530,18600,18520,52
20241213,092800,82085410,18600,18540,18600,18540,31
20241213,092700,81509930,18600,18600,18600,18600,0
20241213,092600,81509930,18600,18580,18600,18570,21
20241213,092500,81119810,18580,18660,18660,18580,80
20241213,092400,79631970,18660,18650,18660,18650,6
20241213,092300,79520040,18680,18680,18680,18680,1
20241213,092200,79501360,18680,18680,18680,18680,1
20241213,092100,79482680,18680,18610,18680,18610,82
20241213,092000,77956590,18680,18690,18690,18680,12
20241213,091900,77732320,18700,18700,18700,18700,10
20241213,091800,77545320,18710,18680,18710,18680,11
20241213,091700,77339650,18700,18700,18700,18700,5
20241213,091600,77246150,18710,18670,18720,18670,1537
20241213,091500,48525840,18600,18680,18680,18600,323
20241213,091400,42493940,18660,18650,18660,18650,41
20241213,091300,41729090,18630,18580,18630,18580,428
20241213,091200,33769760,18580,18500,18580,18500,281
20241213,091100,28552980,18490,18490,18490,18490,27
20241213,091000,28053750,18490,18490,18490,18490,1
20241213,090900,28035260,18480,18410,18480,18410,11
20241213,090800,27832680,18480,18480,18480,18480,1
20241213,090700,27814200,18470,18380,18470,18380,36
20241213,090600,27152430,18380,18380,18380,18380,7
20241213,090500,27023770,18550,18570,18570,18550,82
20241213,090400,25501060,18580,18580,18580,18580,12
20241213,090300,25278100,18590,18580,18590,18580,181
20241213,090200,21914310,18580,18530,18580,18520,288
20241213,090100,16576430,18580,18560,18580,18270,876
20241213,090000,310250,18250,18250,18250,18250,17