KissMeData/006890/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,184800,461287770,13510,13510,13510,13510,373
20231218,184700,461287770,13510,13510,13510,13510,0
20231218,184600,461287770,13510,13510,13510,13510,0
20231218,184500,461287770,13510,13510,13510,13510,0
20231218,184400,461287770,13510,13510,13510,13510,0
20231218,184300,461287770,13510,13510,13510,13510,0
20231218,184200,461287770,13510,13510,13510,13510,0
20231218,184100,461287770,13510,13510,13510,13510,0
20231218,184000,461287770,13510,13510,13510,13510,0
20231218,183900,461287770,13510,13510,13510,13510,0
20231218,183800,461287770,13510,13510,13510,13510,0
20231218,183700,461287770,13510,13510,13510,13510,0
20231218,183600,461287770,13510,13510,13510,13510,0
20231218,183500,461287770,13510,13510,13510,13510,0
20231218,183400,461287770,13510,13510,13510,13510,0
20231218,183300,461287770,13510,13510,13510,13510,0
20231218,183200,461287770,13510,13510,13510,13510,0
20231218,183100,461287770,13510,13510,13510,13510,0
20231218,183000,461287770,13510,13510,13510,13510,0
20231218,182900,461287770,13510,13510,13510,13510,0
20231218,182800,461287770,13510,13510,13510,13510,0
20231218,182700,461287770,13510,13510,13510,13510,0
20231218,182600,461287770,13510,13510,13510,13510,0
20231218,182500,461287770,13510,13510,13510,13510,0
20231218,182400,461287770,13510,13510,13510,13510,0
20231218,182300,461287770,13510,13510,13510,13510,0
20231218,182200,461287770,13510,13510,13510,13510,0
20231218,182100,461287770,13510,13510,13510,13510,0
20231218,182000,461287770,13510,13510,13510,13510,0
20231218,181900,461287770,13510,13510,13510,13510,0
20231218,181800,461287770,13510,13510,13510,13510,373
20231218,181700,461287770,13510,13510,13510,13510,0
20231218,181600,461287770,13510,13510,13510,13510,0
20231218,181500,461287770,13510,13510,13510,13510,0
20231218,181400,461287770,13510,13510,13510,13510,0
20231218,181300,461287770,13510,13510,13510,13510,0
20231218,181200,461287770,13510,13510,13510,13510,0
20231218,181100,461287770,13510,13510,13510,13510,0
20231218,181000,461287770,13510,13510,13510,13510,0
20231218,180900,461287770,13510,13510,13510,13510,0
20231218,180800,461287770,13510,13510,13510,13510,0
20231218,180700,461287770,13510,13510,13510,13510,0
20231218,180600,461287770,13510,13510,13510,13510,0
20231218,180500,461287770,13510,13510,13510,13510,0
20231218,180400,461287770,13510,13510,13510,13510,0
20231218,180300,461287770,13510,13510,13510,13510,0
20231218,180200,461287770,13510,13510,13510,13510,0
20231218,180100,461287770,13510,13510,13510,13510,0
20231218,180000,461287770,13510,13510,13510,13510,0
20231218,175900,461287770,13510,13510,13510,13510,0
20231218,175800,461287770,13510,13510,13510,13510,0
20231218,175700,461287770,13510,13510,13510,13510,0
20231218,175600,461287770,13510,13510,13510,13510,0
20231218,175500,461287770,13510,13510,13510,13510,0
20231218,175400,461287770,13510,13510,13510,13510,0
20231218,175300,461287770,13510,13510,13510,13510,0
20231218,175200,461287770,13510,13510,13510,13510,0
20231218,175100,461287770,13510,13510,13510,13510,0
20231218,175000,461287770,13510,13510,13510,13510,0
20231218,174900,461287770,13510,13510,13510,13510,0
20231218,174800,461287770,13510,13510,13510,13510,373
20231218,174700,461287770,13510,13510,13510,13510,0
20231218,174600,461287770,13510,13510,13510,13510,0
20231218,174500,461287770,13510,13510,13510,13510,0
20231218,174400,461287770,13510,13510,13510,13510,0
20231218,174300,461287770,13510,13510,13510,13510,0
20231218,174200,461287770,13510,13510,13510,13510,0
20231218,174100,461287770,13510,13510,13510,13510,0
20231218,174000,461287770,13510,13510,13510,13510,0
20231218,173900,461287770,13510,13510,13510,13510,0
20231218,173800,461287770,13510,13510,13510,13510,0
20231218,173700,461287770,13510,13510,13510,13510,0
20231218,173600,461287770,13510,13510,13510,13510,0
20231218,173500,461287770,13510,13510,13510,13510,0
20231218,173400,461287770,13510,13510,13510,13510,0
20231218,173300,461287770,13510,13510,13510,13510,0
20231218,173200,461287770,13510,13510,13510,13510,0
20231218,173100,461287770,13510,13510,13510,13510,0
20231218,173000,461287770,13510,13510,13510,13510,0
20231218,172900,461287770,13510,13510,13510,13510,0
20231218,172800,461287770,13510,13510,13510,13510,0
20231218,172700,461287770,13510,13510,13510,13510,0
20231218,172600,461287770,13510,13510,13510,13510,0
20231218,172500,461287770,13510,13510,13510,13510,0
20231218,172400,461287770,13510,13510,13510,13510,0
20231218,172300,461287770,13510,13510,13510,13510,0
20231218,172200,461287770,13510,13510,13510,13510,0
20231218,172100,461287770,13510,13510,13510,13510,0
20231218,172000,461287770,13510,13510,13510,13510,0
20231218,171900,461287770,13510,13510,13510,13510,0
20231218,171800,461287770,13510,13510,13510,13510,373
20231218,171700,461287770,13510,13510,13510,13510,0
20231218,171600,461287770,13510,13510,13510,13510,0
20231218,171500,461287770,13510,13510,13510,13510,0
20231218,171400,461287770,13510,13510,13510,13510,0
20231218,171300,461287770,13510,13510,13510,13510,0
20231218,171200,461287770,13510,13510,13510,13510,0
20231218,171100,461287770,13510,13510,13510,13510,0
20231218,171000,461287770,13510,13510,13510,13510,0
20231218,170900,461287770,13510,13510,13510,13510,0
20231218,170800,461287770,13510,13510,13510,13510,0
20231218,170700,461287770,13510,13510,13510,13510,0
20231218,170600,461287770,13510,13510,13510,13510,0
20231218,170500,461287770,13510,13510,13510,13510,0
20231218,170400,461287770,13510,13510,13510,13510,0
20231218,170300,461287770,13510,13510,13510,13510,0
20231218,170200,461287770,13510,13510,13510,13510,0
20231218,170100,461287770,13510,13510,13510,13510,0
20231218,170000,461287770,13510,13510,13510,13510,0
20231218,165900,461287770,13510,13510,13510,13510,0
20231218,165800,461287770,13510,13510,13510,13510,0
20231218,165700,461287770,13510,13510,13510,13510,0
20231218,165600,461287770,13510,13510,13510,13510,0
20231218,165500,461287770,13510,13510,13510,13510,0
20231218,165400,461287770,13510,13510,13510,13510,0
20231218,165300,461287770,13510,13510,13510,13510,0
20231218,165200,461287770,13510,13510,13510,13510,0
20231218,165100,461287770,13510,13510,13510,13510,0
20231218,165000,461287770,13510,13510,13510,13510,0
20231218,164900,461287770,13510,13510,13510,13510,0
20231218,164800,461287770,13510,13510,13510,13510,373
20231218,164700,461287770,13510,13510,13510,13510,0
20231218,164600,461287770,13510,13510,13510,13510,0
20231218,164500,461287770,13510,13510,13510,13510,0
20231218,164400,461287770,13510,13510,13510,13510,0
20231218,164300,461287770,13510,13510,13510,13510,0
20231218,164200,461287770,13510,13510,13510,13510,0
20231218,164100,461287770,13510,13510,13510,13510,0
20231218,164000,461287770,13510,13510,13510,13510,0
20231218,163900,461287770,13510,13510,13510,13510,0
20231218,163800,461287770,13510,13510,13510,13510,0
20231218,163700,461287770,13510,13510,13510,13510,0
20231218,163600,461287770,13510,13510,13510,13510,0
20231218,163500,461287770,13510,13510,13510,13510,0
20231218,163400,461287770,13510,13510,13510,13510,0
20231218,163300,461287770,13510,13510,13510,13510,0
20231218,163200,461287770,13510,13510,13510,13510,0
20231218,163100,461287770,13510,13510,13510,13510,0
20231218,163000,461287770,13510,13510,13510,13510,0
20231218,162900,461287770,13510,13510,13510,13510,0
20231218,162800,461287770,13510,13510,13510,13510,0
20231218,162700,461287770,13510,13510,13510,13510,0
20231218,162600,461287770,13510,13510,13510,13510,0
20231218,162500,461287770,13510,13510,13510,13510,0
20231218,162400,461287770,13510,13510,13510,13510,0
20231218,162300,461287770,13510,13510,13510,13510,0
20231218,162200,461287770,13510,13510,13510,13510,0
20231218,162100,461287770,13510,13510,13510,13510,0
20231218,162000,461287770,13510,13510,13510,13510,0
20231218,161900,461287770,13510,13510,13510,13510,0
20231218,161800,461287770,13510,13510,13510,13510,373
20231218,161700,461287770,13510,13510,13510,13510,0
20231218,161600,461287770,13510,13510,13510,13510,0
20231218,161500,461287770,13510,13510,13510,13510,0
20231218,161400,461287770,13510,13510,13510,13510,0
20231218,161300,461287770,13510,13510,13510,13510,0
20231218,161200,461287770,13510,13510,13510,13510,0
20231218,161100,461287770,13510,13510,13510,13510,0
20231218,161000,461287770,13510,13510,13510,13510,0
20231218,160900,461287770,13510,13510,13510,13510,0
20231218,160800,461287770,13510,13510,13510,13510,0
20231218,160700,461287770,13510,13510,13510,13510,0
20231218,160600,461287770,13510,13510,13510,13510,0
20231218,160500,461287770,13510,13510,13510,13510,0
20231218,160400,461287770,13510,13510,13510,13510,0
20231218,160300,461287770,13510,13510,13510,13510,0
20231218,160200,461287770,13510,13510,13510,13510,0
20231218,160100,461287770,13510,13510,13510,13510,0
20231218,160000,461287770,13510,13510,13510,13510,0
20231218,155900,461287770,13510,13510,13510,13510,0
20231218,155800,461287770,13510,13510,13510,13510,0
20231218,155700,461287770,13510,13510,13510,13510,0
20231218,155600,461287770,13510,13510,13510,13510,0
20231218,155500,461287770,13510,13510,13510,13510,0
20231218,155400,461287770,13510,13510,13510,13510,0
20231218,155300,461287770,13510,13510,13510,13510,0
20231218,155200,461287770,13510,13510,13510,13510,0
20231218,155100,461287770,13510,13510,13510,13510,0
20231218,155000,461287770,13510,13510,13510,13510,0
20231218,154900,461287770,13510,13510,13510,13510,0
20231218,154800,461287770,13510,13510,13510,13510,373
20231218,154700,461287770,13510,13510,13510,13510,0
20231218,154600,461287770,13510,13510,13510,13510,0
20231218,154500,461287770,13510,13510,13510,13510,0
20231218,154400,461287770,13510,13510,13510,13510,0
20231218,154300,461287770,13510,13510,13510,13510,0
20231218,154200,461287770,13510,13510,13510,13510,0
20231218,154100,461287770,13510,13510,13510,13510,0
20231218,154000,461287770,13510,13510,13510,13510,0
20231218,153900,461287770,13510,13510,13510,13510,0
20231218,153800,461287770,13510,13510,13510,13510,0
20231218,153700,461287770,13510,13510,13510,13510,0
20231218,153600,461287770,13510,13510,13510,13510,0
20231218,153500,461287770,13510,13510,13510,13510,0
20231218,153400,461287770,13510,13510,13510,13510,0
20231218,153300,461287770,13510,13510,13510,13510,0
20231218,153200,461287770,13510,13510,13510,13510,0
20231218,153100,461287770,13510,13510,13510,13510,0
20231218,153000,461287770,13510,13510,13510,13510,373
20231218,152900,456248540,13510,13510,13510,13510,0
20231218,152800,456248540,13510,13510,13510,13510,0
20231218,152700,456248540,13510,13510,13510,13510,0
20231218,152600,456248540,13510,13510,13510,13510,0
20231218,152500,456248540,13510,13510,13510,13510,0
20231218,152400,456248540,13510,13510,13510,13510,0
20231218,152300,456248540,13510,13510,13510,13510,0
20231218,152200,456248540,13510,13510,13510,13510,0
20231218,152100,456248540,13510,13510,13510,13510,0
20231218,152000,456248540,13510,13510,13510,13510,0
20231218,151900,456248540,13510,13410,13510,13410,376
20231218,151800,451172700,13410,13410,13410,13410,5
20231218,151700,451105650,13440,13440,13440,13440,51
20231218,151600,450420210,13440,13440,13440,13440,18
20231218,151500,450178290,13430,13400,13430,13400,170
20231218,151400,447895340,13400,13400,13400,13400,187
20231218,151300,445389540,13430,13390,13430,13390,78
20231218,151200,444343120,13370,13420,13430,13370,3816
20231218,151100,393244610,13430,13430,13430,13430,232
20231218,151000,390128850,13430,13430,13430,13430,1
20231218,150900,390115420,13470,13480,13480,13470,49
20231218,150800,389455120,13470,13460,13470,13460,90
20231218,150700,388243320,13460,13470,13470,13460,60
20231218,150600,387435620,13460,13460,13460,13460,50
20231218,150500,386762620,13460,13460,13460,13460,0
20231218,150400,386762620,13460,13460,13460,13460,0
20231218,150300,386762620,13460,13460,13460,13460,2
20231218,150200,386735700,13440,13450,13450,13430,101
20231218,150100,385378740,13430,13440,13440,13430,274
20231218,150000,381697410,13440,13440,13440,13440,100
20231218,145900,380353410,13440,13440,13440,13440,0
20231218,145800,380353410,13440,13440,13440,13440,51
20231218,145700,379667970,13440,13440,13440,13440,6
20231218,145600,379587330,13490,13490,13490,13490,0
20231218,145500,379587330,13490,13490,13490,13490,0
20231218,145400,379587330,13490,13440,13490,13440,288
20231218,145300,375712890,13440,13440,13440,13440,1
20231218,145200,375699450,13440,13450,13450,13440,120
20231218,145100,374086160,13450,13440,13450,13440,52
20231218,145000,373387270,13440,13440,13440,13440,6
20231218,144900,373306630,13490,13490,13490,13490,0
20231218,144800,373306630,13490,13490,13490,13490,0
20231218,144700,373306630,13490,13460,13490,13460,64
20231218,144600,372445160,13490,13490,13490,13490,101
20231218,144500,371082670,13440,13440,13440,13440,0
20231218,144400,371082670,13440,13440,13440,13430,104
20231218,144300,369685410,13440,13430,13440,13430,151
20231218,144200,367656970,13430,13430,13430,13430,50
20231218,144100,366985470,13440,13440,13440,13440,30
20231218,144000,366582270,13440,13440,13440,13440,72
20231218,143900,365614590,13440,13460,13460,13440,37
20231218,143800,365116730,13530,13530,13530,13530,0
20231218,143700,365116730,13530,13530,13530,13530,0
20231218,143600,365116730,13530,13530,13530,13530,0
20231218,143500,365116730,13530,13430,13530,13430,3006
20231218,143400,324557010,13410,13420,13420,13410,102
20231218,143300,323188670,13420,13420,13420,13420,90
20231218,143200,321980870,13430,13430,13430,13430,9
20231218,143100,321860000,13430,13430,13430,13430,49
20231218,143000,321201930,13480,13480,13480,13480,0
20231218,142900,321201930,13480,13480,13480,13480,0
20231218,142800,321201930,13480,13480,13480,13480,1
20231218,142700,321188450,13430,13420,13430,13420,241
20231218,142600,317951830,13430,13420,13430,13420,51
20231218,142500,317267400,13420,13420,13420,13420,50
20231218,142400,316596400,13420,13420,13420,13420,0
20231218,142300,316596400,13420,13430,13430,13420,51
20231218,142200,315911970,13420,13420,13420,13420,101
20231218,142100,314556550,13420,13430,13430,13420,101
20231218,142000,313201120,13420,13430,13430,13420,264
20231218,141900,309656540,13430,13430,13430,13430,0
20231218,141800,309656540,13430,13430,13430,13430,0
20231218,141700,309656540,13430,13430,13430,13430,0
20231218,141600,309656540,13430,13440,13440,13430,79
20231218,141500,308595560,13430,13430,13430,13430,51
20231218,141400,307910630,13430,13430,13430,13430,101
20231218,141300,306554200,13440,13440,13440,13440,21
20231218,141200,306271960,13440,13440,13440,13440,49
20231218,141100,305613400,13430,13430,13430,13430,50
20231218,141000,304941900,13440,13430,13440,13430,50
20231218,140900,304270390,13430,13430,13430,13430,50
20231218,140800,303598890,13460,13440,13460,13420,328
20231218,140700,299195230,13440,13440,13440,13440,3
20231218,140600,299154910,13430,13430,13430,13430,0
20231218,140500,299154910,13430,13430,13430,13430,0
20231218,140400,299154910,13430,13430,13430,13430,0
20231218,140300,299154910,13430,13430,13430,13430,80
20231218,140200,298080510,13430,13430,13430,13430,99
20231218,140100,296750940,13440,13430,13440,13430,61
20231218,140000,295931700,13430,13430,13430,13430,99
20231218,135900,294602130,13440,13430,13440,13430,51
20231218,135800,293917190,13430,13430,13430,13430,48
20231218,135700,293272550,13450,13430,13450,13430,55
20231218,135600,292533880,13460,13450,13460,13430,2103
20231218,135500,264286210,13450,13450,13450,13450,0
20231218,135400,264286210,13450,13450,13450,13450,49
20231218,135300,263627160,13490,13490,13490,13490,0
20231218,135200,263627160,13490,13490,13490,13490,0
20231218,135100,263627160,13490,13490,13490,13490,201
20231218,135000,260915670,13500,13500,13500,13500,1
20231218,134900,260902170,13440,13440,13440,13440,180
20231218,134800,258482970,13430,13430,13430,13430,150
20231218,134700,256468470,13430,13450,13450,13430,262
20231218,134600,252949590,13440,13440,13440,13440,210
20231218,134500,250127190,13430,13430,13430,13430,50
20231218,134400,249455690,13430,13430,13430,13430,49
20231218,134300,248797620,13490,13490,13490,13490,0
20231218,134200,248797620,13490,13490,13490,13490,0
20231218,134100,248797620,13490,13490,13490,13490,1
20231218,134000,248784130,13500,13500,13500,13500,0
20231218,133900,248784130,13500,13420,13500,13420,157
20231218,133800,246676060,13430,13430,13430,13430,45
20231218,133700,246071710,13430,13430,13430,13430,66
20231218,133600,245185330,13430,13440,13440,13420,606
20231218,133500,237047590,13440,13450,13460,13440,97
20231218,133400,235743410,13450,13450,13450,13450,77
20231218,133300,234707760,13450,13450,13450,13450,85
20231218,133200,233564510,13460,13450,13460,13450,71
20231218,133100,232609550,13480,13480,13480,13480,0
20231218,133000,232609550,13480,13480,13480,13480,1
20231218,132900,232596070,13500,13500,13500,13500,0
20231218,132800,232596070,13500,13500,13500,13500,0
20231218,132700,232596070,13500,13460,13500,13460,104
20231218,132600,231196190,13460,13460,13460,13460,48
20231218,132500,230550110,13450,13460,13460,13450,322
20231218,132400,226218680,13460,13460,13460,13460,71
20231218,132300,225263020,13460,13460,13460,13460,0
20231218,132200,225263020,13460,13460,13460,13460,30
20231218,132100,224859220,13500,13500,13500,13500,9
20231218,132000,224737720,13500,13500,13500,13500,1
20231218,131900,224724220,13460,13460,13460,13460,0
20231218,131800,224724220,13460,13460,13460,13460,0
20231218,131700,224724220,13460,13460,13460,13460,0
20231218,131600,224724220,13460,13460,13460,13460,0
20231218,131500,224724220,13460,13460,13460,13460,30
20231218,131400,224320420,13530,13530,13530,13530,0
20231218,131300,224320420,13530,13530,13530,13530,0
20231218,131200,224320420,13530,13530,13530,13530,0
20231218,131100,224320420,13530,13530,13530,13530,0
20231218,131000,224320420,13530,13530,13530,13530,0
20231218,130900,224320420,13530,13530,13530,13530,0
20231218,130800,224320420,13530,13530,13530,13530,0
20231218,130700,224320420,13530,13530,13530,13530,0
20231218,130600,224320420,13530,13530,13530,13530,0
20231218,130500,224320420,13530,13530,13530,13530,0
20231218,130400,224320420,13530,13530,13530,13530,0
20231218,130300,224320420,13530,13530,13530,13530,0
20231218,130200,224320420,13530,13530,13530,13530,0
20231218,130100,224320420,13530,13530,13530,13530,0
20231218,130000,224320420,13530,13530,13530,13530,0
20231218,125900,224320420,13530,13530,13530,13530,1
20231218,125800,224306890,13460,13460,13460,13460,0
20231218,125700,224306890,13460,13460,13460,13460,0
20231218,125600,224306890,13460,13460,13460,13460,0
20231218,125500,224306890,13460,13460,13460,13460,65
20231218,125400,223431990,13520,13520,13520,13520,1
20231218,125300,223418470,13540,13540,13540,13540,0
20231218,125200,223418470,13540,13540,13540,13540,0
20231218,125100,223418470,13540,13540,13540,13540,0
20231218,125000,223418470,13540,13540,13540,13540,0
20231218,124900,223418470,13540,13540,13540,13540,0
20231218,124800,223418470,13540,13540,13540,13540,0
20231218,124700,223418470,13540,13540,13540,13540,0
20231218,124600,223418470,13540,13540,13540,13540,1
20231218,124500,223404930,13460,13460,13460,13460,0
20231218,124400,223404930,13460,13540,13540,13460,6
20231218,124300,223324090,13540,13540,13540,13540,0
20231218,124200,223324090,13540,13540,13540,13540,1
20231218,124100,223310550,13460,13460,13460,13460,0
20231218,124000,223310550,13460,13460,13460,13460,0
20231218,123900,223310550,13460,13460,13460,13460,0
20231218,123800,223310550,13460,13460,13460,13460,0
20231218,123700,223310550,13460,13510,13510,13460,15
20231218,123600,223108550,13550,13550,13550,13550,0
20231218,123500,223108550,13550,13550,13550,13550,0
20231218,123400,223108550,13550,13550,13550,13550,0
20231218,123300,223108550,13550,13550,13550,13550,0
20231218,123200,223108550,13550,13550,13550,13550,0
20231218,123100,223108550,13550,13550,13550,13550,0
20231218,123000,223108550,13550,13550,13550,13550,14
20231218,122900,222918850,13550,13550,13550,13550,1
20231218,122800,222905300,13560,13560,13560,13560,0
20231218,122700,222905300,13560,13560,13560,13560,0
20231218,122600,222905300,13560,13560,13560,13560,0
20231218,122500,222905300,13560,13560,13560,13560,0
20231218,122400,222905300,13560,13560,13560,13560,0
20231218,122300,222905300,13560,13530,13560,13530,40
20231218,122200,222363350,13520,13450,13520,13440,404
20231218,122100,216932510,13450,13450,13450,13450,50
20231218,122000,216260010,13450,13450,13450,13450,20
20231218,121900,215991010,13450,13450,13450,13450,0
20231218,121800,215991010,13450,13450,13450,13450,0
20231218,121700,215991010,13450,13450,13450,13450,0
20231218,121600,215991010,13450,13450,13450,13450,0
20231218,121500,215991010,13450,13450,13450,13450,0
20231218,121400,215991010,13450,13450,13450,13450,215
20231218,121300,213099260,13520,13520,13520,13520,0
20231218,121200,213099260,13520,13520,13520,13520,1
20231218,121100,213085740,13450,13450,13450,13450,0
20231218,121000,213085740,13450,13450,13450,13450,5
20231218,120900,213018490,13450,13450,13450,13450,0
20231218,120800,213018490,13450,13450,13450,13450,0
20231218,120700,213018490,13450,13520,13520,13450,7
20231218,120600,212924270,13520,13520,13520,13520,0
20231218,120500,212924270,13520,13520,13520,13520,0
20231218,120400,212924270,13520,13520,13520,13520,0
20231218,120300,212924270,13520,13520,13520,13520,0
20231218,120200,212924270,13520,13520,13520,13520,0
20231218,120100,212924270,13520,13520,13520,13520,0
20231218,120000,212924270,13520,13430,13520,13420,135
20231218,115900,211112460,13430,13450,13450,13430,697
20231218,115800,201746090,13530,13530,13530,13530,0
20231218,115700,201746090,13530,13530,13530,13530,0
20231218,115600,201746090,13530,13500,13530,13430,2501
20231218,115500,168067710,13500,13500,13500,13500,1
20231218,115400,168054210,13550,13550,13550,13550,1
20231218,115300,168040660,13510,13510,13510,13510,0
20231218,115200,168040660,13510,13500,13510,13500,96
20231218,115100,166744110,13550,13550,13550,13550,0
20231218,115000,166744110,13550,13550,13550,13550,0
20231218,114900,166744110,13550,13550,13550,13550,0
20231218,114800,166744110,13550,13550,13550,13550,0
20231218,114700,166744110,13550,13550,13550,13550,0
20231218,114600,166744110,13550,13550,13550,13550,0
20231218,114500,166744110,13550,13550,13550,13550,0
20231218,114400,166744110,13550,13550,13550,13550,92
20231218,114300,165497510,13550,13550,13550,13550,47
20231218,114200,164860660,13550,13560,13560,13550,1000
20231218,114100,151305140,13560,13560,13560,13560,149
20231218,114000,149284700,13560,13560,13560,13560,0
20231218,113900,149284700,13560,13570,13570,13560,10
20231218,113800,149149090,13560,13560,13560,13560,0
20231218,113700,149149090,13560,13570,13570,13560,98
20231218,113600,147820080,13560,13560,13560,13560,9
20231218,113500,147698040,13570,13570,13570,13570,100
20231218,113400,146341040,13560,13560,13560,13560,9
20231218,113300,146219000,13560,13560,13560,13560,0
20231218,113200,146219000,13560,13560,13560,13560,10
20231218,113100,146083400,13560,13560,13560,13560,0
20231218,113000,146083400,13560,13570,13570,13560,8
20231218,112900,145974910,13560,13560,13560,13560,0
20231218,112800,145974910,13560,13560,13560,13560,14
20231218,112700,145785070,13570,13560,13570,13560,16
20231218,112600,145568100,13560,13560,13560,13560,0
20231218,112500,145568100,13560,13560,13560,13560,57
20231218,112400,144795180,13570,13570,13570,13570,0
20231218,112300,144795180,13570,13560,13570,13560,9
20231218,112200,144673130,13570,13560,13570,13560,190
20231218,112100,142095410,13560,13560,13560,13560,9
20231218,112000,141973370,13560,13560,13560,13560,8
20231218,111900,141864890,13560,13560,13560,13560,16
20231218,111800,141647930,13570,13560,13570,13560,19
20231218,111700,141390280,13560,13560,13560,13560,519
20231218,111600,134352640,13560,13570,13570,13560,9
20231218,111500,134230590,13570,13570,13570,13570,0
20231218,111400,134230590,13570,13560,13570,13560,55
20231218,111300,133484420,13570,13570,13570,13570,0
20231218,111200,133484420,13570,13570,13570,13560,14
20231218,111100,133294520,13560,13560,13560,13560,0
20231218,111000,133294520,13560,13560,13570,13560,18
20231218,110900,133050430,13550,13550,13550,13550,0
20231218,110800,133050430,13550,13550,13550,13550,8
20231218,110700,132942030,13560,13550,13560,13550,10
20231218,110600,132806520,13550,13550,13550,13550,0
20231218,110500,132806520,13550,13550,13550,13550,9
20231218,110400,132684570,13560,13550,13560,13550,2
20231218,110300,132657460,13550,13550,13550,13550,10
20231218,110200,132521960,13560,13560,13560,13560,5
20231218,110100,132454160,13550,13550,13550,13550,8
20231218,110000,132345760,13550,13550,13550,13550,0
20231218,105900,132345760,13550,13550,13550,13550,8
20231218,105800,132237360,13560,13560,13560,13560,0
20231218,105700,132237360,13560,13560,13560,13560,0
20231218,105600,132237360,13560,13550,13560,13550,279
20231218,105500,128456790,13550,13510,13550,13500,373
20231218,105400,123417570,13550,13550,13550,13550,0
20231218,105300,123417570,13550,13550,13550,13550,0
20231218,105200,123417570,13550,13550,13550,13550,0
20231218,105100,123417570,13550,13550,13550,13550,1
20231218,105000,123404020,13520,13520,13520,13520,16
20231218,104900,123187700,13530,13530,13530,13530,10
20231218,104800,123052400,13550,13550,13550,13550,0
20231218,104700,123052400,13550,13550,13550,13550,0
20231218,104600,123052400,13550,13560,13560,13550,128
20231218,104500,121317990,13550,13550,13550,13550,23
20231218,104400,121006340,13560,13560,13560,13560,0
20231218,104300,121006340,13560,13560,13560,13560,0
20231218,104200,121006340,13560,13530,13560,13530,40
20231218,104100,120465110,13530,13530,13530,13530,1
20231218,104000,120451580,13560,13560,13560,13560,0
20231218,103900,120451580,13560,13560,13560,13560,0
20231218,103800,120451580,13560,13560,13560,13560,0
20231218,103700,120451580,13560,13560,13560,13560,1
20231218,103600,120438020,13530,13530,13530,13530,60
20231218,103500,119626220,13570,13570,13570,13570,3
20231218,103400,119585510,13520,13570,13570,13520,37
20231218,103300,119084920,13570,13570,13570,13570,12
20231218,103200,118922080,13570,13570,13570,13570,9
20231218,103100,118799950,13570,13570,13570,13570,42
20231218,103000,118230010,13580,13520,13580,13520,19
20231218,102900,117973070,13550,13550,13550,13550,116
20231218,102800,116401270,13580,13580,13580,13580,0
20231218,102700,116401270,13580,13580,13580,13580,0
20231218,102600,116401270,13580,13580,13580,13580,65
20231218,102500,115518570,13570,13570,13570,13570,35
20231218,102400,115043620,13580,13580,13580,13580,0
20231218,102300,115043620,13580,13570,13580,13560,107
20231218,102200,113591700,13520,13560,13570,13520,41
20231218,102100,113036170,13570,13550,13570,13550,48
20231218,102000,112385750,13540,13540,13540,13540,3
20231218,101900,112345130,13570,13570,13570,13570,0
20231218,101800,112345130,13570,13570,13570,13570,0
20231218,101700,112345130,13570,13570,13570,13570,7
20231218,101600,112250140,13570,13550,13570,13550,61
20231218,101500,111422570,13560,13550,13560,13550,76
20231218,101400,110392070,13550,13550,13550,13550,32
20231218,101300,109958470,13560,13560,13560,13560,0
20231218,101200,109958470,13560,13550,13560,13550,100
20231218,101100,108602640,13570,13570,13570,13570,0
20231218,101000,108602640,13570,13570,13570,13570,0
20231218,100900,108602640,13570,13570,13570,13570,0
20231218,100800,108602640,13570,13570,13570,13570,1
20231218,100700,108589070,13560,13570,13570,13510,300
20231218,100600,104525960,13560,13560,13560,13560,361
20231218,100500,99630800,13560,13560,13560,13560,13
20231218,100400,99454520,13570,13560,13570,13560,12
20231218,100300,99291790,13560,13560,13570,13560,17
20231218,100200,99061260,13570,13570,13570,13570,5
20231218,100100,98993410,13560,13570,13570,13560,40
20231218,100000,98450710,13570,13570,13570,13570,1
20231218,095900,98437140,13580,13580,13580,13580,1
20231218,095800,98423560,13560,13560,13560,13560,69
20231218,095700,97487920,13570,13570,13570,13570,6
20231218,095600,97406500,13570,13580,13580,13570,74
20231218,095500,96401760,13570,13570,13570,13570,30
20231218,095400,95994660,13580,13570,13580,13570,12
20231218,095300,95831810,13570,13560,13570,13560,99
20231218,095200,94488760,13560,13570,13570,13560,10
20231218,095100,94353150,13570,13570,13570,13570,1
20231218,095000,94339580,13560,13560,13570,13560,263
20231218,094900,90773090,13550,13550,13550,13550,546
20231218,094800,83374790,13550,13520,13550,13520,400
20231218,094700,77956990,13500,13510,13510,13500,26
20231218,094600,77605740,13520,13520,13520,13520,1
20231218,094500,77592220,13520,13520,13520,13520,2
20231218,094400,77565180,13540,13540,13540,13540,0
20231218,094300,77565180,13540,13540,13540,13540,1
20231218,094200,77551640,13530,13530,13530,13530,7
20231218,094100,77456930,13530,13530,13530,13530,10
20231218,094000,77321630,13540,13540,13540,13540,0
20231218,093900,77321630,13540,13480,13540,13480,2
20231218,093800,77294610,13480,13530,13530,13480,98
20231218,093700,75972370,13540,13530,13540,13530,383
20231218,093600,70786680,13540,13540,13540,13540,0
20231218,093500,70786680,13540,13500,13540,13500,323
20231218,093400,66414580,13500,13500,13500,13500,0
20231218,093300,66414580,13500,13500,13500,13500,0
20231218,093200,66414580,13500,13500,13500,13500,8
20231218,093100,66306580,13510,13510,13510,13510,1
20231218,093000,66293070,13530,13480,13540,13480,693
20231218,092900,56926400,13480,13530,13530,13480,16
20231218,092800,56710670,13480,13480,13480,13480,6
20231218,092700,56629790,13550,13550,13550,13550,0
20231218,092600,56629790,13550,13500,13550,13500,122
20231218,092500,54982740,13480,13460,13480,13460,306
20231218,092400,50859510,13460,13450,13460,13450,242
20231218,092300,47604600,13460,13440,13460,13440,49
20231218,092200,46945640,13430,13430,13430,13430,11
20231218,092100,46797910,13420,13420,13420,13420,10
20231218,092000,46663710,13430,13430,13430,13430,52
20231218,091900,45965350,13420,13420,13430,13420,87
20231218,091800,44797800,13420,13420,13420,13420,10
20231218,091700,44663600,13430,13370,13430,13370,98
20231218,091600,43353280,13370,13380,13440,13370,115
20231218,091500,41815090,13380,13380,13380,13380,75
20231218,091400,40811590,13440,13440,13440,13370,327
20231218,091300,36436450,13380,13390,13390,13380,200
20231218,091200,33760430,13450,13450,13450,13380,76
20231218,091100,32743140,13380,13430,13430,13380,23
20231218,091000,32434550,13370,13390,13390,13370,327
20231218,090900,28059590,13450,13450,13450,13450,0
20231218,090800,28059590,13450,13450,13450,13450,2
20231218,090700,28032690,13380,13420,13420,13380,427
20231218,090600,22317240,13470,13440,13470,13430,7
20231218,090500,22223020,13500,13500,13500,13500,0
20231218,090400,22223020,13500,13500,13500,13500,0
20231218,090300,22223020,13500,13500,13500,13500,1
20231218,090200,22209520,13500,13370,13500,13370,237
20231218,090100,19040700,13490,13450,13490,13450,68
20231218,090000,18126060,13450,13550,13550,13400,1341