KissMeData/033270/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,191700,465348510,18600,18600,18600,18600,321
20241216,191600,465348510,18600,18600,18600,18600,0
20241216,191500,465348510,18600,18600,18600,18600,0
20241216,191400,465348510,18600,18600,18600,18600,0
20241216,191300,465348510,18600,18600,18600,18600,0
20241216,191200,465348510,18600,18600,18600,18600,0
20241216,191100,465348510,18600,18600,18600,18600,0
20241216,191000,465348510,18600,18600,18600,18600,0
20241216,190900,465348510,18600,18600,18600,18600,0
20241216,190800,465348510,18600,18600,18600,18600,0
20241216,190700,465348510,18600,18600,18600,18600,0
20241216,190600,465348510,18600,18600,18600,18600,0
20241216,190500,465348510,18600,18600,18600,18600,0
20241216,190400,465348510,18600,18600,18600,18600,0
20241216,190300,465348510,18600,18600,18600,18600,0
20241216,190200,465348510,18600,18600,18600,18600,0
20241216,190100,465348510,18600,18600,18600,18600,0
20241216,190000,465348510,18600,18600,18600,18600,0
20241216,185900,465348510,18600,18600,18600,18600,0
20241216,185800,465348510,18600,18600,18600,18600,0
20241216,185700,465348510,18600,18600,18600,18600,0
20241216,185600,465348510,18600,18600,18600,18600,0
20241216,185500,465348510,18600,18600,18600,18600,0
20241216,185400,465348510,18600,18600,18600,18600,0
20241216,185300,465348510,18600,18600,18600,18600,0
20241216,185200,465348510,18600,18600,18600,18600,0
20241216,185100,465348510,18600,18600,18600,18600,0
20241216,185000,465348510,18600,18600,18600,18600,0
20241216,184900,465348510,18600,18600,18600,18600,0
20241216,184800,465348510,18600,18600,18600,18600,0
20241216,184700,465348510,18600,18600,18600,18600,321
20241216,184600,465348510,18600,18600,18600,18600,0
20241216,184500,465348510,18600,18600,18600,18600,0
20241216,184400,465348510,18600,18600,18600,18600,0
20241216,184300,465348510,18600,18600,18600,18600,0
20241216,184200,465348510,18600,18600,18600,18600,0
20241216,184100,465348510,18600,18600,18600,18600,0
20241216,184000,465348510,18600,18600,18600,18600,0
20241216,183900,465348510,18600,18600,18600,18600,0
20241216,183800,465348510,18600,18600,18600,18600,0
20241216,183700,465348510,18600,18600,18600,18600,0
20241216,183600,465348510,18600,18600,18600,18600,0
20241216,183500,465348510,18600,18600,18600,18600,0
20241216,183400,465348510,18600,18600,18600,18600,0
20241216,183300,465348510,18600,18600,18600,18600,0
20241216,183200,465348510,18600,18600,18600,18600,0
20241216,183100,465348510,18600,18600,18600,18600,0
20241216,183000,465348510,18600,18600,18600,18600,0
20241216,182900,465348510,18600,18600,18600,18600,0
20241216,182800,465348510,18600,18600,18600,18600,0
20241216,182700,465348510,18600,18600,18600,18600,0
20241216,182600,465348510,18600,18600,18600,18600,0
20241216,182500,465348510,18600,18600,18600,18600,0
20241216,182400,465348510,18600,18600,18600,18600,0
20241216,182300,465348510,18600,18600,18600,18600,0
20241216,182200,465348510,18600,18600,18600,18600,0
20241216,182100,465348510,18600,18600,18600,18600,0
20241216,182000,465348510,18600,18600,18600,18600,0
20241216,181900,465348510,18600,18600,18600,18600,0
20241216,181800,465348510,18600,18600,18600,18600,0
20241216,181700,465348510,18600,18600,18600,18600,321
20241216,181600,465348510,18600,18600,18600,18600,0
20241216,181500,465348510,18600,18600,18600,18600,0
20241216,181400,465348510,18600,18600,18600,18600,0
20241216,181300,465348510,18600,18600,18600,18600,0
20241216,181200,465348510,18600,18600,18600,18600,0
20241216,181100,465348510,18600,18600,18600,18600,0
20241216,181000,465348510,18600,18600,18600,18600,0
20241216,180900,465348510,18600,18600,18600,18600,0
20241216,180800,465348510,18600,18600,18600,18600,0
20241216,180700,465348510,18600,18600,18600,18600,0
20241216,180600,465348510,18600,18600,18600,18600,0
20241216,180500,465348510,18600,18600,18600,18600,0
20241216,180400,465348510,18600,18600,18600,18600,0
20241216,180300,465348510,18600,18600,18600,18600,0
20241216,180200,465348510,18600,18600,18600,18600,0
20241216,180100,465348510,18600,18600,18600,18600,0
20241216,180000,465348510,18600,18600,18600,18600,0
20241216,175900,465348510,18600,18600,18600,18600,0
20241216,175800,465348510,18600,18600,18600,18600,0
20241216,175700,465348510,18600,18600,18600,18600,0
20241216,175600,465348510,18600,18600,18600,18600,0
20241216,175500,465348510,18600,18600,18600,18600,0
20241216,175400,465348510,18600,18600,18600,18600,0
20241216,175300,465348510,18600,18600,18600,18600,0
20241216,175200,465348510,18600,18600,18600,18600,0
20241216,175100,465348510,18600,18600,18600,18600,0
20241216,175000,465348510,18600,18600,18600,18600,0
20241216,174900,465348510,18600,18600,18600,18600,0
20241216,174800,465348510,18600,18600,18600,18600,0
20241216,174700,465348510,18600,18600,18600,18600,321
20241216,174600,465348510,18600,18600,18600,18600,0
20241216,174500,465348510,18600,18600,18600,18600,0
20241216,174400,465348510,18600,18600,18600,18600,0
20241216,174300,465348510,18600,18600,18600,18600,0
20241216,174200,465348510,18600,18600,18600,18600,0
20241216,174100,465348510,18600,18600,18600,18600,0
20241216,174000,465348510,18600,18600,18600,18600,0
20241216,173900,465348510,18600,18600,18600,18600,0
20241216,173800,465348510,18600,18600,18600,18600,0
20241216,173700,465348510,18600,18600,18600,18600,0
20241216,173600,465348510,18600,18600,18600,18600,0
20241216,173500,465348510,18600,18600,18600,18600,0
20241216,173400,465348510,18600,18600,18600,18600,0
20241216,173300,465348510,18600,18600,18600,18600,0
20241216,173200,465348510,18600,18600,18600,18600,0
20241216,173100,465348510,18600,18600,18600,18600,0
20241216,173000,465348510,18600,18600,18600,18600,0
20241216,172900,465348510,18600,18600,18600,18600,0
20241216,172800,465348510,18600,18600,18600,18600,0
20241216,172700,465348510,18600,18600,18600,18600,0
20241216,172600,465348510,18600,18600,18600,18600,0
20241216,172500,465348510,18600,18600,18600,18600,0
20241216,172400,465348510,18600,18600,18600,18600,0
20241216,172300,465348510,18600,18600,18600,18600,0
20241216,172200,465348510,18600,18600,18600,18600,0
20241216,172100,465348510,18600,18600,18600,18600,0
20241216,172000,465348510,18600,18600,18600,18600,0
20241216,171900,465348510,18600,18600,18600,18600,0
20241216,171800,465348510,18600,18600,18600,18600,0
20241216,171700,465348510,18600,18600,18600,18600,321
20241216,171600,465348510,18600,18600,18600,18600,0
20241216,171500,465348510,18600,18600,18600,18600,0
20241216,171400,465348510,18600,18600,18600,18600,0
20241216,171300,465348510,18600,18600,18600,18600,0
20241216,171200,465348510,18600,18600,18600,18600,0
20241216,171100,465348510,18600,18600,18600,18600,0
20241216,171000,465348510,18600,18600,18600,18600,0
20241216,170900,465348510,18600,18600,18600,18600,0
20241216,170800,465348510,18600,18600,18600,18600,0
20241216,170700,465348510,18600,18600,18600,18600,0
20241216,170600,465348510,18600,18600,18600,18600,0
20241216,170500,465348510,18600,18600,18600,18600,0
20241216,170400,465348510,18600,18600,18600,18600,0
20241216,170300,465348510,18600,18600,18600,18600,0
20241216,170200,465348510,18600,18600,18600,18600,0
20241216,170100,465348510,18600,18600,18600,18600,0
20241216,170000,465348510,18600,18600,18600,18600,0
20241216,165900,465348510,18600,18600,18600,18600,0
20241216,165800,465348510,18600,18600,18600,18600,0
20241216,165700,465348510,18600,18600,18600,18600,0
20241216,165600,465348510,18600,18600,18600,18600,0
20241216,165500,465348510,18600,18600,18600,18600,0
20241216,165400,465348510,18600,18600,18600,18600,0
20241216,165300,465348510,18600,18600,18600,18600,0
20241216,165200,465348510,18600,18600,18600,18600,0
20241216,165100,465348510,18600,18600,18600,18600,0
20241216,165000,465348510,18600,18600,18600,18600,0
20241216,164900,465348510,18600,18600,18600,18600,0
20241216,164800,465348510,18600,18600,18600,18600,0
20241216,164700,465348510,18600,18600,18600,18600,321
20241216,164600,465348510,18600,18600,18600,18600,0
20241216,164500,465348510,18600,18600,18600,18600,0
20241216,164400,465348510,18600,18600,18600,18600,0
20241216,164300,465348510,18600,18600,18600,18600,0
20241216,164200,465348510,18600,18600,18600,18600,0
20241216,164100,465348510,18600,18600,18600,18600,0
20241216,164000,465348510,18600,18600,18600,18600,0
20241216,163900,465348510,18600,18600,18600,18600,0
20241216,163800,465348510,18600,18600,18600,18600,0
20241216,163700,465348510,18600,18600,18600,18600,0
20241216,163600,465348510,18600,18600,18600,18600,0
20241216,163500,465348510,18600,18600,18600,18600,0
20241216,163400,465348510,18600,18600,18600,18600,0
20241216,163300,465348510,18600,18600,18600,18600,0
20241216,163200,465348510,18600,18600,18600,18600,0
20241216,163100,465348510,18600,18600,18600,18600,0
20241216,163000,465348510,18600,18600,18600,18600,0
20241216,162900,465348510,18600,18600,18600,18600,0
20241216,162800,465348510,18600,18600,18600,18600,0
20241216,162700,465348510,18600,18600,18600,18600,0
20241216,162600,465348510,18600,18600,18600,18600,0
20241216,162500,465348510,18600,18600,18600,18600,0
20241216,162400,465348510,18600,18600,18600,18600,0
20241216,162300,465348510,18600,18600,18600,18600,0
20241216,162200,465348510,18600,18600,18600,18600,0
20241216,162100,465348510,18600,18600,18600,18600,0
20241216,162000,465348510,18600,18600,18600,18600,0
20241216,161900,465348510,18600,18600,18600,18600,0
20241216,161800,465348510,18600,18600,18600,18600,0
20241216,161700,465348510,18600,18600,18600,18600,321
20241216,161600,465348510,18600,18600,18600,18600,0
20241216,161500,465348510,18600,18600,18600,18600,0
20241216,161400,465348510,18600,18600,18600,18600,0
20241216,161300,465348510,18600,18600,18600,18600,0
20241216,161200,465348510,18600,18600,18600,18600,0
20241216,161100,465348510,18600,18600,18600,18600,0
20241216,161000,465348510,18600,18600,18600,18600,0
20241216,160900,465348510,18600,18600,18600,18600,0
20241216,160800,465348510,18600,18600,18600,18600,0
20241216,160700,465348510,18600,18600,18600,18600,0
20241216,160600,465348510,18600,18600,18600,18600,0
20241216,160500,465348510,18600,18600,18600,18600,0
20241216,160400,465348510,18600,18600,18600,18600,0
20241216,160300,465348510,18600,18600,18600,18600,0
20241216,160200,465348510,18600,18600,18600,18600,0
20241216,160100,465348510,18600,18600,18600,18600,0
20241216,160000,465348510,18600,18600,18600,18600,0
20241216,155900,465348510,18600,18600,18600,18600,0
20241216,155800,465348510,18600,18600,18600,18600,0
20241216,155700,465348510,18600,18600,18600,18600,0
20241216,155600,465348510,18600,18600,18600,18600,0
20241216,155500,465348510,18600,18600,18600,18600,0
20241216,155400,465348510,18600,18600,18600,18600,0
20241216,155300,465348510,18600,18600,18600,18600,0
20241216,155200,465348510,18600,18600,18600,18600,0
20241216,155100,465348510,18600,18600,18600,18600,0
20241216,155000,465348510,18600,18600,18600,18600,0
20241216,154900,465348510,18600,18600,18600,18600,0
20241216,154800,465348510,18600,18600,18600,18600,0
20241216,154700,465348510,18600,18600,18600,18600,321
20241216,154600,465348510,18600,18600,18600,18600,0
20241216,154500,465348510,18600,18600,18600,18600,0
20241216,154400,465348510,18600,18600,18600,18600,0
20241216,154300,465348510,18600,18600,18600,18600,0
20241216,154200,465348510,18600,18600,18600,18600,0
20241216,154100,465348510,18600,18600,18600,18600,0
20241216,154000,465348510,18600,18600,18600,18600,0
20241216,153900,465348510,18600,18600,18600,18600,0
20241216,153800,465348510,18600,18600,18600,18600,0
20241216,153700,465348510,18600,18600,18600,18600,0
20241216,153600,465348510,18600,18600,18600,18600,0
20241216,153500,465348510,18600,18600,18600,18600,0
20241216,153400,465348510,18600,18600,18600,18600,0
20241216,153300,465348510,18600,18600,18600,18600,0
20241216,153200,465348510,18600,18600,18600,18600,0
20241216,153100,465348510,18600,18600,18600,18600,0
20241216,153000,465348510,18600,18600,18600,18600,321
20241216,152900,459377910,18510,18510,18510,18510,0
20241216,152800,459377910,18510,18510,18510,18510,0
20241216,152700,459377910,18510,18510,18510,18510,0
20241216,152600,459377910,18510,18510,18510,18510,0
20241216,152500,459377910,18510,18510,18510,18510,0
20241216,152400,459377910,18510,18510,18510,18510,0
20241216,152300,459377910,18510,18510,18510,18510,0
20241216,152200,459377910,18510,18510,18510,18510,0
20241216,152100,459377910,18510,18510,18510,18510,0
20241216,152000,459377910,18510,18510,18510,18510,0
20241216,151900,459377910,18510,18550,18570,18510,608
20241216,151800,448112320,18550,18550,18550,18550,92
20241216,151700,446405720,18550,18550,18550,18550,4
20241216,151600,446331520,18550,18550,18550,18550,101
20241216,151500,444457970,18550,18560,18560,18550,380
20241216,151400,437405970,18550,18550,18550,18550,16
20241216,151300,437109170,18550,18550,18550,18550,31
20241216,151200,436534120,18550,18550,18550,18550,35
20241216,151100,435884870,18550,18560,18560,18550,26
20241216,151000,435402330,18560,18550,18560,18550,87
20241216,150900,433788450,18550,18550,18550,18530,247
20241216,150800,429206680,18530,18530,18530,18530,0
20241216,150700,429206680,18530,18550,18550,18530,46
20241216,150600,428354160,18530,18530,18530,18530,34
20241216,150500,427724140,18540,18540,18540,18540,0
20241216,150400,427724140,18540,18540,18540,18540,59
20241216,150300,426630280,18530,18540,18540,18530,55
20241216,150200,425611080,18540,18530,18540,18530,22
20241216,150100,425203210,18530,18560,18560,18530,781
20241216,150000,410715190,18560,18620,18620,18560,356
20241216,145900,404107010,18570,18570,18570,18570,12
20241216,145800,403884170,18570,18570,18570,18570,9
20241216,145700,403717040,18570,18590,18590,18570,7
20241216,145600,403587000,18630,18630,18630,18630,7
20241216,145500,403456590,18590,18590,18590,18590,2
20241216,145400,403419410,18590,18590,18590,18590,0
20241216,145300,403419410,18590,18590,18590,18590,0
20241216,145200,403419410,18590,18590,18590,18590,7
20241216,145100,403289280,18640,18640,18640,18640,0
20241216,145000,403289280,18640,18640,18640,18640,0
20241216,144900,403289280,18640,18640,18640,18640,0
20241216,144800,403289280,18640,18640,18640,18640,0
20241216,144700,403289280,18640,18640,18640,18640,100
20241216,144600,401425280,18640,18640,18640,18640,8
20241216,144500,401276160,18640,18640,18640,18640,1
20241216,144400,401257520,18640,18640,18640,18640,0
20241216,144300,401257520,18640,18640,18640,18640,8
20241216,144200,401108400,18570,18570,18570,18570,0
20241216,144100,401108400,18570,18570,18570,18570,0
20241216,144000,401108400,18570,18570,18570,18570,0
20241216,143900,401108400,18570,18570,18570,18570,0
20241216,143800,401108400,18570,18570,18570,18570,20
20241216,143700,400737000,18570,18570,18570,18570,40
20241216,143600,399994200,18570,18570,18570,18570,0
20241216,143500,399994200,18570,18570,18570,18570,0
20241216,143400,399994200,18570,18570,18570,18570,0
20241216,143300,399994200,18570,18570,18570,18570,50
20241216,143200,399065700,18570,18570,18570,18570,0
20241216,143100,399065700,18570,18570,18570,18570,0
20241216,143000,399065700,18570,18580,18580,18570,500
20241216,142900,389778420,18580,18580,18580,18580,48
20241216,142800,388886580,18640,18640,18640,18640,0
20241216,142700,388886580,18640,18640,18640,18640,8
20241216,142600,388737460,18590,18590,18590,18590,0
20241216,142500,388737460,18590,18590,18590,18590,0
20241216,142400,388737460,18590,18590,18590,18590,14
20241216,142300,388477200,18590,18590,18590,18590,200
20241216,142200,384759200,18590,18590,18590,18590,0
20241216,142100,384759200,18590,18590,18590,18590,0
20241216,142000,384759200,18590,18590,18590,18590,0
20241216,141900,384759200,18590,18590,18590,18590,0
20241216,141800,384759200,18590,18590,18590,18590,0
20241216,141700,384759200,18590,18590,18590,18590,0
20241216,141600,384759200,18590,18590,18590,18590,0
20241216,141500,384759200,18590,18590,18590,18590,0
20241216,141400,384759200,18590,18590,18590,18590,0
20241216,141300,384759200,18590,18590,18590,18590,0
20241216,141200,384759200,18590,18590,18590,18590,0
20241216,141100,384759200,18590,18590,18590,18590,0
20241216,141000,384759200,18590,18590,18590,18590,0
20241216,140900,384759200,18590,18590,18590,18590,0
20241216,140800,384759200,18590,18590,18590,18590,0
20241216,140700,384759200,18590,18590,18590,18590,35
20241216,140600,384108550,18590,18590,18590,18590,70
20241216,140500,382807250,18580,18580,18580,18580,0
20241216,140400,382807250,18580,18580,18580,18580,0
20241216,140300,382807250,18580,18580,18580,18580,0
20241216,140200,382807250,18580,18580,18580,18580,0
20241216,140100,382807250,18580,18580,18580,18580,0
20241216,140000,382807250,18580,18580,18580,18580,0
20241216,135900,382807250,18580,18580,18580,18580,0
20241216,135800,382807250,18580,18580,18580,18580,0
20241216,135700,382807250,18580,18580,18580,18580,0
20241216,135600,382807250,18580,18580,18580,18580,0
20241216,135500,382807250,18580,18580,18580,18580,1
20241216,135400,382788670,18600,18600,18600,18600,0
20241216,135300,382788670,18600,18580,18600,18580,34
20241216,135200,382156930,18600,18600,18600,18600,0
20241216,135100,382156930,18600,18600,18600,18600,26
20241216,135000,381673330,18570,18570,18570,18570,0
20241216,134900,381673330,18570,18570,18570,18570,38
20241216,134800,380967670,18570,18570,18570,18570,16
20241216,134700,380670550,18600,18600,18600,18600,85
20241216,134600,379089550,18570,18570,18570,18570,0
20241216,134500,379089550,18570,18580,18580,18570,68
20241216,134400,377826570,18580,18580,18580,18580,100
20241216,134300,375968570,18580,18580,18580,18580,0
20241216,134200,375968570,18580,18580,18580,18580,0
20241216,134100,375968570,18580,18580,18580,18580,0
20241216,134000,375968570,18580,18580,18580,18580,0
20241216,133900,375968570,18580,18580,18580,18580,0
20241216,133800,375968570,18580,18580,18580,18580,0
20241216,133700,375968570,18580,18580,18580,18580,31
20241216,133600,375392590,18600,18600,18600,18600,0
20241216,133500,375392590,18600,18600,18600,18600,5
20241216,133400,375299590,18600,18580,18600,18580,64
20241216,133300,374109870,18580,18580,18580,18580,0
20241216,133200,374109870,18580,18580,18580,18580,0
20241216,133100,374109870,18580,18580,18580,18580,34
20241216,133000,373478150,18650,18650,18650,18650,1
20241216,132900,373459500,18580,18580,18580,18580,0
20241216,132800,373459500,18580,18580,18580,18580,53
20241216,132700,372474760,18580,18580,18580,18580,26
20241216,132600,371991680,18570,18570,18570,18570,36
20241216,132500,371323160,18570,18570,18570,18570,0
20241216,132400,371323160,18570,18590,18590,18570,49
20241216,132300,370413030,18590,18580,18590,18570,103
20241216,132200,368499230,18570,18580,18580,18570,7
20241216,132100,368369180,18570,18580,18590,18570,601
20241216,132000,357203510,18580,18620,18620,18580,468
20241216,131900,348502770,18630,18630,18630,18630,0
20241216,131800,348502770,18630,18630,18630,18630,0
20241216,131700,348502770,18630,18630,18630,18630,10
20241216,131600,348316470,18630,18630,18630,18630,0
20241216,131500,348316470,18630,18630,18630,18630,39
20241216,131400,347589900,18630,18650,18650,18630,263
20241216,131300,342687170,18720,18720,18720,18720,0
20241216,131200,342687170,18720,18720,18720,18720,0
20241216,131100,342687170,18720,18720,18720,18720,0
20241216,131000,342687170,18720,18720,18720,18720,0
20241216,130900,342687170,18720,18720,18720,18720,0
20241216,130800,342687170,18720,18720,18720,18720,0
20241216,130700,342687170,18720,18720,18720,18720,8
20241216,130600,342537410,18720,18720,18720,18720,0
20241216,130500,342537410,18720,18720,18720,18720,0
20241216,130400,342537410,18720,18720,18720,18720,15
20241216,130300,342256610,18720,18720,18720,18720,18
20241216,130200,341919650,18720,18710,18720,18710,260
20241216,130100,337052630,18700,18700,18700,18700,0
20241216,130000,337052630,18700,18700,18700,18700,104
20241216,125900,335107830,18680,18680,18680,18680,0
20241216,125800,335107830,18680,18600,18690,18600,354
20241216,125700,328497670,18680,18670,18680,18670,100
20241216,125600,326629850,18600,18600,18600,18600,5
20241216,125500,326536850,18580,18580,18580,18580,37
20241216,125400,325849390,18580,18580,18580,18580,0
20241216,125300,325849390,18580,18580,18580,18580,0
20241216,125200,325849390,18580,18610,18610,18580,46
20241216,125100,324994660,18600,18600,18600,18600,0
20241216,125000,324994660,18600,18600,18600,18600,0
20241216,124900,324994660,18600,18600,18600,18600,556
20241216,124800,314653060,18600,18610,18610,18600,43
20241216,124700,313853250,18610,18610,18610,18610,171
20241216,124600,310670940,18620,18620,18620,18620,79
20241216,124500,309199960,18620,18640,18640,18620,39
20241216,124400,308473760,18610,18610,18610,18610,0
20241216,124300,308473760,18610,18610,18610,18610,0
20241216,124200,308473760,18610,18610,18610,18610,0
20241216,124100,308473760,18610,18610,18610,18610,0
20241216,124000,308473760,18610,18610,18610,18610,51
20241216,123900,307524650,18610,18610,18610,18610,0
20241216,123800,307524650,18610,18620,18620,18610,32
20241216,123700,306929120,18700,18700,18700,18700,0
20241216,123600,306929120,18700,18610,18700,18610,37
20241216,123500,306240100,18610,18610,18610,18610,0
20241216,123400,306240100,18610,18620,18620,18610,33
20241216,123300,305625960,18620,18630,18630,18620,11
20241216,123200,305421130,18610,18610,18610,18610,0
20241216,123100,305421130,18610,18610,18610,18610,31
20241216,123000,304844220,18620,18620,18620,18620,821
20241216,122900,289557200,18610,18610,18610,18610,32
20241216,122800,288961680,18620,18720,18720,18620,7
20241216,122700,288831240,18660,18660,18660,18660,0
20241216,122600,288831240,18660,18660,18660,18660,0
20241216,122500,288831240,18660,18660,18660,18660,0
20241216,122400,288831240,18660,18660,18660,18660,0
20241216,122300,288831240,18660,18650,18660,18610,588
20241216,122200,277861420,18660,18660,18660,18660,0
20241216,122100,277861420,18660,18670,18670,18660,450
20241216,122000,269463450,18660,18660,18660,18660,0
20241216,121900,269463450,18660,18660,18660,18660,0
20241216,121800,269463450,18660,18660,18660,18660,0
20241216,121700,269463450,18660,18660,18660,18660,18
20241216,121600,269127570,18720,18720,18720,18720,0
20241216,121500,269127570,18720,18720,18720,18720,0
20241216,121400,269127570,18720,18720,18720,18720,0
20241216,121300,269127570,18720,18720,18720,18720,1
20241216,121200,269108850,18730,18730,18730,18730,0
20241216,121100,269108850,18730,18730,18730,18730,0
20241216,121000,269108850,18730,18730,18730,18730,1
20241216,120900,269090120,18730,18730,18730,18730,1
20241216,120800,269071390,18730,18730,18730,18730,0
20241216,120700,269071390,18730,18730,18730,18730,0
20241216,120600,269071390,18730,18730,18730,18730,1
20241216,120500,269052660,18730,18730,18730,18730,0
20241216,120400,269052660,18730,18730,18730,18730,0
20241216,120300,269052660,18730,18730,18730,18730,0
20241216,120200,269052660,18730,18730,18740,18730,101
20241216,120100,267160010,18720,18720,18720,18720,0
20241216,120000,267160010,18720,18720,18720,18720,0
20241216,115900,267160010,18720,18720,18720,18720,2
20241216,115800,267122570,18640,18640,18640,18640,0
20241216,115700,267122570,18640,18640,18640,18640,0
20241216,115600,267122570,18640,18640,18640,18640,0
20241216,115500,267122570,18640,18640,18640,18640,1
20241216,115400,267103930,18720,18700,18720,18700,10
20241216,115300,266916910,18670,18710,18720,18670,22
20241216,115200,266506080,18700,18700,18700,18700,24
20241216,115100,266057280,18690,18690,18690,18690,0
20241216,115000,266057280,18690,18690,18690,18690,0
20241216,114900,266057280,18690,18690,18690,18690,0
20241216,114800,266057280,18690,18690,18690,18690,0
20241216,114700,266057280,18690,18670,18690,18670,11
20241216,114600,265851880,18610,18610,18610,18610,0
20241216,114500,265851880,18610,18610,18610,18610,0
20241216,114400,265851880,18610,18610,18610,18610,0
20241216,114300,265851880,18610,18610,18610,18610,0
20241216,114200,265851880,18610,18610,18610,18610,48
20241216,114100,264958600,18600,18600,18600,18600,0
20241216,114000,264958600,18600,18600,18600,18600,30
20241216,113900,264400600,18600,18600,18600,18600,0
20241216,113800,264400600,18600,18600,18600,18600,0
20241216,113700,264400600,18600,18600,18600,18600,35
20241216,113600,263749600,18610,18630,18630,18610,14
20241216,113500,263488950,18630,18630,18630,18630,8
20241216,113400,263339910,18630,18630,18630,18630,0
20241216,113300,263339910,18630,18630,18630,18630,0
20241216,113200,263339910,18630,18640,18640,18630,46
20241216,113100,262482920,18620,18620,18620,18620,0
20241216,113000,262482920,18620,18620,18620,18620,308
20241216,112900,256747960,18620,18690,18690,18620,387
20241216,112800,249523520,18700,18710,18710,18700,270
20241216,112700,244474510,18700,18700,18700,18700,0
20241216,112600,244474510,18700,18700,18700,18700,0
20241216,112500,244474510,18700,18700,18700,18700,0
20241216,112400,244474510,18700,18700,18700,18700,54
20241216,112300,243464710,18700,18700,18700,18700,0
20241216,112200,243464710,18700,18700,18700,18700,0
20241216,112100,243464710,18700,18700,18700,18700,2
20241216,112000,243427310,18700,18700,18700,18700,6
20241216,111900,243315110,18700,18700,18700,18700,6
20241216,111800,243202910,18700,18700,18700,18700,37
20241216,111700,242511010,18700,18700,18700,18700,1
20241216,111600,242492310,18700,18700,18700,18700,0
20241216,111500,242492310,18700,18700,18700,18700,0
20241216,111400,242492310,18700,18700,18700,18700,0
20241216,111300,242492310,18700,18700,18700,18700,1
20241216,111200,242473610,18700,18700,18700,18700,0
20241216,111100,242473610,18700,18700,18700,18700,1
20241216,111000,242454910,18700,18700,18700,18700,1
20241216,110900,242436210,18700,18710,18710,18700,2
20241216,110800,242398800,18710,18710,18710,18710,2
20241216,110700,242361380,18710,18710,18710,18710,0
20241216,110600,242361380,18710,18710,18710,18710,5
20241216,110500,242267830,18710,18710,18710,18710,1
20241216,110400,242249120,18710,18710,18710,18710,0
20241216,110300,242249120,18710,18710,18710,18710,0
20241216,110200,242249120,18710,18710,18710,18710,0
20241216,110100,242249120,18710,18710,18710,18710,1
20241216,110000,242230410,18710,18710,18710,18710,16
20241216,105900,241931050,18700,18700,18700,18700,0
20241216,105800,241931050,18700,18700,18700,18700,15
20241216,105700,241650550,18700,18700,18700,18700,0
20241216,105600,241650550,18700,18700,18700,18700,0
20241216,105500,241650550,18700,18700,18700,18700,1
20241216,105400,241631850,18700,18700,18700,18700,1
20241216,105300,241613150,18700,18700,18700,18700,3
20241216,105200,241557050,18700,18700,18700,18700,0
20241216,105100,241557050,18700,18700,18700,18700,0
20241216,105000,241557050,18700,18700,18700,18700,10
20241216,104900,241370050,18670,18670,18670,18670,0
20241216,104800,241370050,18670,18670,18670,18670,0
20241216,104700,241370050,18670,18690,18690,18670,60
20241216,104600,240249800,18670,18670,18670,18670,0
20241216,104500,240249800,18670,18670,18670,18670,0
20241216,104400,240249800,18670,18670,18670,18670,0
20241216,104300,240249800,18670,18680,18680,18670,39
20241216,104200,239521660,18700,18700,18700,18700,0
20241216,104100,239521660,18700,18700,18700,18700,0
20241216,104000,239521660,18700,18700,18700,18700,0
20241216,103900,239521660,18700,18680,18700,18670,49
20241216,103800,238606580,18670,18670,18670,18670,0
20241216,103700,238606580,18670,18670,18670,18670,0
20241216,103600,238606580,18670,18670,18670,18670,76
20241216,103500,237187660,18680,18680,18680,18680,1
20241216,103400,237168980,18670,18670,18670,18670,0
20241216,103300,237168980,18670,18680,18680,18670,49
20241216,103200,236254140,18690,18690,18690,18690,5
20241216,103100,236160690,18710,18710,18710,18710,0
20241216,103000,236160690,18710,18710,18710,18710,0
20241216,102900,236160690,18710,18710,18710,18710,0
20241216,102800,236160690,18710,18710,18710,18710,0
20241216,102700,236160690,18710,18710,18710,18710,0
20241216,102600,236160690,18710,18710,18710,18710,100
20241216,102500,234289690,18670,18670,18670,18670,0
20241216,102400,234289690,18670,18670,18670,18670,98
20241216,102300,232460030,18680,18680,18680,18670,4
20241216,102200,232385330,18670,18670,18670,18670,0
20241216,102100,232385330,18670,18670,18670,18670,0
20241216,102000,232385330,18670,18670,18670,18670,0
20241216,101900,232385330,18670,18680,18680,18670,67
20241216,101800,231134430,18710,18710,18710,18710,0
20241216,101700,231134430,18710,18710,18710,18710,2
20241216,101600,231097010,18670,18670,18670,18670,1
20241216,101500,231078340,18670,18710,18710,18670,41
20241216,101400,230312790,18670,18670,18670,18670,0
20241216,101300,230312790,18670,18670,18670,18670,0
20241216,101200,230312790,18670,18680,18680,18670,41
20241216,101100,229547310,18700,18700,18700,18700,0
20241216,101000,229547310,18700,18700,18700,18700,0
20241216,100900,229547310,18700,18700,18700,18700,0
20241216,100800,229547310,18700,18700,18710,18700,216
20241216,100700,225508100,18700,18700,18700,18700,0
20241216,100600,225508100,18700,18700,18700,18700,0
20241216,100500,225508100,18700,18700,18700,18700,49
20241216,100400,224591800,18710,18710,18710,18710,2
20241216,100300,224554380,18740,18740,18740,18740,131
20241216,100200,222099440,18740,18740,18740,18740,55
20241216,100100,221068740,18740,18730,18740,18730,344
20241216,100000,214623190,18740,18740,18740,18740,1
20241216,095900,214604450,18700,18700,18700,18700,0
20241216,095800,214604450,18700,18720,18720,18700,46
20241216,095700,213744220,18700,18700,18700,18700,0
20241216,095600,213744220,18700,18700,18700,18700,29
20241216,095500,213201920,18710,18740,18740,18710,4
20241216,095400,213127040,18710,18710,18710,18710,0
20241216,095300,213127040,18710,18710,18710,18710,300
20241216,095200,207514040,18710,18700,18710,18700,43
20241216,095100,206709920,18710,18710,18710,18710,20
20241216,095000,206335720,18730,18710,18730,18710,12
20241216,094900,206111180,18720,18720,18720,18720,1
20241216,094800,206092460,18700,18700,18700,18700,130
20241216,094700,203661460,18700,18710,18710,18700,39
20241216,094600,202932130,18710,18710,18710,18710,0
20241216,094500,202932130,18710,18700,18710,18700,637
20241216,094400,191020220,18670,18660,18690,18660,57
20241216,094300,189956050,18660,18660,18660,18660,0
20241216,094200,189956050,18660,18660,18660,18660,55
20241216,094100,188929750,18600,18660,18660,18600,42
20241216,094000,188148430,18650,18660,18660,18650,56
20241216,093900,187103490,18700,18690,18700,18680,58
20241216,093800,186020000,18700,18700,18700,18700,2
20241216,093700,185982600,18700,18690,18700,18690,10
20241216,093600,185795690,18700,18710,18710,18700,167
20241216,093500,182672260,18700,18720,18770,18700,18
20241216,093400,182335360,18730,18770,18770,18730,2
20241216,093300,182297860,18770,18770,18770,18770,2
20241216,093200,182260320,18730,18740,18740,18730,221
20241216,093100,178120780,18750,18840,18840,18750,1385
20241216,093000,152106140,18840,18810,18840,18810,151
20241216,092900,149262820,18810,18810,18810,18810,0
20241216,092800,149262820,18810,18810,18810,18810,0
20241216,092700,149262820,18810,18810,18810,18810,86
20241216,092600,147645160,18780,18810,18810,18780,291
20241216,092500,142175640,18810,18810,18810,18810,0
20241216,092400,142175640,18810,18810,18810,18810,200
20241216,092300,138413640,18820,18800,18820,18800,145
20241216,092200,135686950,18800,18800,18800,18800,1
20241216,092100,135668150,18790,18790,18790,18790,267
20241216,092000,130651220,18800,18800,18800,18800,0
20241216,091900,130651220,18800,18840,18840,18800,872
20241216,091800,114247780,18830,18810,18840,18800,257
20241216,091700,109410970,18800,18770,18830,18770,80
20241216,091600,107905700,18770,18810,18820,18760,64
20241216,091500,106703580,18800,18800,18800,18800,1
20241216,091400,106684780,18800,18720,18800,18720,408
20241216,091300,99028590,18780,18780,18780,18780,0
20241216,091200,99028590,18780,18780,18780,18780,26
20241216,091100,98540310,18780,18780,18780,18780,6
20241216,091000,98427630,18610,18610,18610,18610,0
20241216,090900,98427630,18610,18870,18870,18610,421
20241216,090800,90486220,18890,18790,18900,18790,516
20241216,090700,80767550,18640,18760,18800,18640,1317
20241216,090600,56031210,18760,18740,18760,18740,71
20241216,090500,54700160,18760,18760,18760,18760,1
20241216,090400,54681400,18790,18780,18790,18780,358
20241216,090300,47955740,18790,18800,18800,18760,756
20241216,090200,33748930,18440,18640,18880,18440,404
20241216,090100,26191970,18650,18590,18670,18430,742
20241216,090000,12376290,18590,18410,18590,18410,669