KissMeData/011760/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,185600,579796750,18770,18770,18770,18770,520
20231219,185500,579796750,18770,18770,18770,18770,0
20231219,185400,579796750,18770,18770,18770,18770,0
20231219,185300,579796750,18770,18770,18770,18770,0
20231219,185200,579796750,18770,18770,18770,18770,0
20231219,185100,579796750,18770,18770,18770,18770,0
20231219,185000,579796750,18770,18770,18770,18770,0
20231219,184900,579796750,18770,18770,18770,18770,0
20231219,184800,579796750,18770,18770,18770,18770,0
20231219,184700,579796750,18770,18770,18770,18770,0
20231219,184600,579796750,18770,18770,18770,18770,0
20231219,184500,579796750,18770,18770,18770,18770,0
20231219,184400,579796750,18770,18770,18770,18770,0
20231219,184300,579796750,18770,18770,18770,18770,0
20231219,184200,579796750,18770,18770,18770,18770,0
20231219,184100,579796750,18770,18770,18770,18770,0
20231219,184000,579796750,18770,18770,18770,18770,0
20231219,183900,579796750,18770,18770,18770,18770,0
20231219,183800,579796750,18770,18770,18770,18770,0
20231219,183700,579796750,18770,18770,18770,18770,0
20231219,183600,579796750,18770,18770,18770,18770,0
20231219,183500,579796750,18770,18770,18770,18770,0
20231219,183400,579796750,18770,18770,18770,18770,0
20231219,183300,579796750,18770,18770,18770,18770,0
20231219,183200,579796750,18770,18770,18770,18770,0
20231219,183100,579796750,18770,18770,18770,18770,0
20231219,183000,579796750,18770,18770,18770,18770,0
20231219,182900,579796750,18770,18770,18770,18770,0
20231219,182800,579796750,18770,18770,18770,18770,0
20231219,182700,579796750,18770,18770,18770,18770,0
20231219,182600,579796750,18770,18770,18770,18770,520
20231219,182500,579796750,18770,18770,18770,18770,0
20231219,182400,579796750,18770,18770,18770,18770,0
20231219,182300,579796750,18770,18770,18770,18770,0
20231219,182200,579796750,18770,18770,18770,18770,0
20231219,182100,579796750,18770,18770,18770,18770,0
20231219,182000,579796750,18770,18770,18770,18770,0
20231219,181900,579796750,18770,18770,18770,18770,0
20231219,181800,579796750,18770,18770,18770,18770,0
20231219,181700,579796750,18770,18770,18770,18770,0
20231219,181600,579796750,18770,18770,18770,18770,0
20231219,181500,579796750,18770,18770,18770,18770,0
20231219,181400,579796750,18770,18770,18770,18770,0
20231219,181300,579796750,18770,18770,18770,18770,0
20231219,181200,579796750,18770,18770,18770,18770,0
20231219,181100,579796750,18770,18770,18770,18770,0
20231219,181000,579796750,18770,18770,18770,18770,0
20231219,180900,579796750,18770,18770,18770,18770,0
20231219,180800,579796750,18770,18770,18770,18770,0
20231219,180700,579796750,18770,18770,18770,18770,0
20231219,180600,579796750,18770,18770,18770,18770,0
20231219,180500,579796750,18770,18770,18770,18770,0
20231219,180400,579796750,18770,18770,18770,18770,0
20231219,180300,579796750,18770,18770,18770,18770,0
20231219,180200,579796750,18770,18770,18770,18770,0
20231219,180100,579796750,18770,18770,18770,18770,0
20231219,180000,579796750,18770,18770,18770,18770,0
20231219,175900,579796750,18770,18770,18770,18770,0
20231219,175800,579796750,18770,18770,18770,18770,0
20231219,175700,579796750,18770,18770,18770,18770,0
20231219,175600,579796750,18770,18770,18770,18770,520
20231219,175500,579796750,18770,18770,18770,18770,0
20231219,175400,579796750,18770,18770,18770,18770,0
20231219,175300,579796750,18770,18770,18770,18770,0
20231219,175200,579796750,18770,18770,18770,18770,0
20231219,175100,579796750,18770,18770,18770,18770,0
20231219,175000,579796750,18770,18770,18770,18770,0
20231219,174900,579796750,18770,18770,18770,18770,0
20231219,174800,579796750,18770,18770,18770,18770,0
20231219,174700,579796750,18770,18770,18770,18770,0
20231219,174600,579796750,18770,18770,18770,18770,0
20231219,174500,579796750,18770,18770,18770,18770,0
20231219,174400,579796750,18770,18770,18770,18770,0
20231219,174300,579796750,18770,18770,18770,18770,0
20231219,174200,579796750,18770,18770,18770,18770,0
20231219,174100,579796750,18770,18770,18770,18770,0
20231219,174000,579796750,18770,18770,18770,18770,0
20231219,173900,579796750,18770,18770,18770,18770,0
20231219,173800,579796750,18770,18770,18770,18770,0
20231219,173700,579796750,18770,18770,18770,18770,0
20231219,173600,579796750,18770,18770,18770,18770,0
20231219,173500,579796750,18770,18770,18770,18770,0
20231219,173400,579796750,18770,18770,18770,18770,0
20231219,173300,579796750,18770,18770,18770,18770,0
20231219,173200,579796750,18770,18770,18770,18770,0
20231219,173100,579796750,18770,18770,18770,18770,0
20231219,173000,579796750,18770,18770,18770,18770,0
20231219,172900,579796750,18770,18770,18770,18770,0
20231219,172800,579796750,18770,18770,18770,18770,0
20231219,172700,579796750,18770,18770,18770,18770,0
20231219,172600,579796750,18770,18770,18770,18770,520
20231219,172500,579796750,18770,18770,18770,18770,0
20231219,172400,579796750,18770,18770,18770,18770,0
20231219,172300,579796750,18770,18770,18770,18770,0
20231219,172200,579796750,18770,18770,18770,18770,0
20231219,172100,579796750,18770,18770,18770,18770,0
20231219,172000,579796750,18770,18770,18770,18770,0
20231219,171900,579796750,18770,18770,18770,18770,0
20231219,171800,579796750,18770,18770,18770,18770,0
20231219,171700,579796750,18770,18770,18770,18770,0
20231219,171600,579796750,18770,18770,18770,18770,0
20231219,171500,579796750,18770,18770,18770,18770,0
20231219,171400,579796750,18770,18770,18770,18770,0
20231219,171300,579796750,18770,18770,18770,18770,0
20231219,171200,579796750,18770,18770,18770,18770,0
20231219,171100,579796750,18770,18770,18770,18770,0
20231219,171000,579796750,18770,18770,18770,18770,0
20231219,170900,579796750,18770,18770,18770,18770,0
20231219,170800,579796750,18770,18770,18770,18770,0
20231219,170700,579796750,18770,18770,18770,18770,0
20231219,170600,579796750,18770,18770,18770,18770,0
20231219,170500,579796750,18770,18770,18770,18770,0
20231219,170400,579796750,18770,18770,18770,18770,0
20231219,170300,579796750,18770,18770,18770,18770,0
20231219,170200,579796750,18770,18770,18770,18770,0
20231219,170100,579796750,18770,18770,18770,18770,0
20231219,170000,579796750,18770,18770,18770,18770,0
20231219,165900,579796750,18770,18770,18770,18770,0
20231219,165800,579796750,18770,18770,18770,18770,0
20231219,165700,579796750,18770,18770,18770,18770,0
20231219,165600,579796750,18770,18770,18770,18770,520
20231219,165500,579796750,18770,18770,18770,18770,0
20231219,165400,579796750,18770,18770,18770,18770,0
20231219,165300,579796750,18770,18770,18770,18770,0
20231219,165200,579796750,18770,18770,18770,18770,0
20231219,165100,579796750,18770,18770,18770,18770,0
20231219,165000,579796750,18770,18770,18770,18770,0
20231219,164900,579796750,18770,18770,18770,18770,0
20231219,164800,579796750,18770,18770,18770,18770,0
20231219,164700,579796750,18770,18770,18770,18770,0
20231219,164600,579796750,18770,18770,18770,18770,0
20231219,164500,579796750,18770,18770,18770,18770,0
20231219,164400,579796750,18770,18770,18770,18770,0
20231219,164300,579796750,18770,18770,18770,18770,0
20231219,164200,579796750,18770,18770,18770,18770,0
20231219,164100,579796750,18770,18770,18770,18770,0
20231219,164000,579796750,18770,18770,18770,18770,0
20231219,163900,579796750,18770,18770,18770,18770,0
20231219,163800,579796750,18770,18770,18770,18770,0
20231219,163700,579796750,18770,18770,18770,18770,0
20231219,163600,579796750,18770,18770,18770,18770,0
20231219,163500,579796750,18770,18770,18770,18770,0
20231219,163400,579796750,18770,18770,18770,18770,0
20231219,163300,579796750,18770,18770,18770,18770,0
20231219,163200,579796750,18770,18770,18770,18770,0
20231219,163100,579796750,18770,18770,18770,18770,0
20231219,163000,579796750,18770,18770,18770,18770,0
20231219,162900,579796750,18770,18770,18770,18770,0
20231219,162800,579796750,18770,18770,18770,18770,0
20231219,162700,579796750,18770,18770,18770,18770,0
20231219,162600,579796750,18770,18770,18770,18770,520
20231219,162500,579796750,18770,18770,18770,18770,0
20231219,162400,579796750,18770,18770,18770,18770,0
20231219,162300,579796750,18770,18770,18770,18770,0
20231219,162200,579796750,18770,18770,18770,18770,0
20231219,162100,579796750,18770,18770,18770,18770,0
20231219,162000,579796750,18770,18770,18770,18770,0
20231219,161900,579796750,18770,18770,18770,18770,0
20231219,161800,579796750,18770,18770,18770,18770,0
20231219,161700,579796750,18770,18770,18770,18770,0
20231219,161600,579796750,18770,18770,18770,18770,0
20231219,161500,579796750,18770,18770,18770,18770,0
20231219,161400,579796750,18770,18770,18770,18770,0
20231219,161300,579796750,18770,18770,18770,18770,0
20231219,161200,579796750,18770,18770,18770,18770,0
20231219,161100,579796750,18770,18770,18770,18770,0
20231219,161000,579796750,18770,18770,18770,18770,0
20231219,160900,579796750,18770,18770,18770,18770,0
20231219,160800,579796750,18770,18770,18770,18770,0
20231219,160700,579796750,18770,18770,18770,18770,0
20231219,160600,579796750,18770,18770,18770,18770,0
20231219,160500,579796750,18770,18770,18770,18770,0
20231219,160400,579796750,18770,18770,18770,18770,0
20231219,160300,579796750,18770,18770,18770,18770,0
20231219,160200,579796750,18770,18770,18770,18770,0
20231219,160100,579796750,18770,18770,18770,18770,0
20231219,160000,579796750,18770,18770,18770,18770,0
20231219,155900,579796750,18770,18770,18770,18770,0
20231219,155800,579796750,18770,18770,18770,18770,0
20231219,155700,579796750,18770,18770,18770,18770,0
20231219,155600,579796750,18770,18770,18770,18770,520
20231219,155500,579796750,18770,18770,18770,18770,0
20231219,155400,579796750,18770,18770,18770,18770,0
20231219,155300,579796750,18770,18770,18770,18770,0
20231219,155200,579796750,18770,18770,18770,18770,0
20231219,155100,579796750,18770,18770,18770,18770,0
20231219,155000,579796750,18770,18770,18770,18770,0
20231219,154900,579796750,18770,18770,18770,18770,0
20231219,154800,579796750,18770,18770,18770,18770,0
20231219,154700,579796750,18770,18770,18770,18770,0
20231219,154600,579796750,18770,18770,18770,18770,0
20231219,154500,579796750,18770,18770,18770,18770,0
20231219,154400,579796750,18770,18770,18770,18770,0
20231219,154300,579796750,18770,18770,18770,18770,0
20231219,154200,579796750,18770,18770,18770,18770,0
20231219,154100,579796750,18770,18770,18770,18770,0
20231219,154000,579796750,18770,18770,18770,18770,0
20231219,153900,579796750,18770,18770,18770,18770,0
20231219,153800,579796750,18770,18770,18770,18770,0
20231219,153700,579796750,18770,18770,18770,18770,0
20231219,153600,579796750,18770,18770,18770,18770,0
20231219,153500,579796750,18770,18770,18770,18770,0
20231219,153400,579796750,18770,18770,18770,18770,0
20231219,153300,579796750,18770,18770,18770,18770,0
20231219,153200,579796750,18770,18770,18770,18770,0
20231219,153100,579796750,18770,18770,18770,18770,0
20231219,153000,579796750,18770,18770,18770,18770,520
20231219,152900,570036350,18950,18950,18950,18950,0
20231219,152800,570036350,18950,18950,18950,18950,0
20231219,152700,570036350,18950,18950,18950,18950,0
20231219,152600,570036350,18950,18950,18950,18950,0
20231219,152500,570036350,18950,18950,18950,18950,0
20231219,152400,570036350,18950,18950,18950,18950,0
20231219,152300,570036350,18950,18950,18950,18950,0
20231219,152200,570036350,18950,18950,18950,18950,0
20231219,152100,570036350,18950,18950,18950,18950,0
20231219,152000,570036350,18950,18950,18950,18950,0
20231219,151900,570036350,18950,18980,18980,18770,37
20231219,151800,569335860,18970,18970,18970,18970,21
20231219,151700,568937490,18770,18800,19000,18770,579
20231219,151600,557983310,18890,18880,18890,18880,845
20231219,151500,542025900,18890,18870,18890,18870,345
20231219,151400,535510300,18790,18870,18880,18780,822
20231219,151300,519999660,18880,18840,18880,18840,353
20231219,151200,513344490,18820,18820,18850,18820,389
20231219,151100,506017590,18830,18820,18830,18790,255
20231219,151000,501220370,18790,18780,18790,18740,325
20231219,150900,495116950,18780,18740,18780,18730,605
20231219,150800,483773440,18740,18750,18770,18740,503
20231219,150700,474342120,18750,18750,18750,18750,2
20231219,150600,474304620,18780,18750,18780,18750,7
20231219,150500,474173320,18770,18750,18770,18750,140
20231219,150400,471546300,18740,18740,18740,18740,6
20231219,150300,471433860,18740,18740,18740,18740,53
20231219,150200,470440640,18740,18730,18740,18730,50
20231219,150100,469503740,18730,18730,18730,18730,10
20231219,150000,469316440,18720,18720,18720,18720,6
20231219,145900,469204120,18720,18730,18730,18720,5
20231219,145800,469110500,18730,18720,18730,18720,40
20231219,145700,468361400,18720,18730,18730,18720,32
20231219,145600,467762070,18730,18730,18730,18730,12
20231219,145500,467537310,18730,18730,18730,18730,8
20231219,145400,467387470,18730,18740,18750,18730,198
20231219,145300,463676810,18740,18740,18740,18740,11
20231219,145200,463470670,18740,18740,18760,18740,18
20231219,145100,463133270,18750,18740,18750,18740,62
20231219,145000,461970860,18740,18740,18750,18740,14
20231219,144900,461708490,18740,18740,18750,18740,4
20231219,144800,461633520,18740,18750,18750,18740,22
20231219,144700,461221060,18740,18740,18760,18740,106
20231219,144600,459232740,18740,18740,18750,18740,19
20231219,144500,458876520,18740,18740,18750,18740,6
20231219,144400,458764070,18740,18750,18750,18740,41
20231219,144300,457995340,18740,18730,18740,18730,43
20231219,144200,457189530,18730,18730,18730,18730,4
20231219,144100,457114610,18740,18740,18740,18740,9
20231219,144000,456945950,18760,18730,18760,18730,13
20231219,143900,456702340,18730,18730,18730,18730,4
20231219,143800,456627420,18730,18730,18730,18730,6
20231219,143700,456515040,18750,18750,18750,18750,0
20231219,143600,456515040,18750,18720,18750,18720,21
20231219,143500,456121410,18720,18720,18720,18720,1
20231219,143400,456102690,18720,18720,18720,18720,15
20231219,143300,455821890,18720,18720,18720,18720,8
20231219,143200,455672130,18720,18700,18720,18700,150
20231219,143100,452865600,18700,18700,18710,18700,14
20231219,143000,452603750,18700,18700,18700,18700,67
20231219,142900,451350850,18700,18720,18720,18700,212
20231219,142800,447384630,18710,18710,18710,18710,27
20231219,142700,446879460,18730,18730,18750,18730,3
20231219,142600,446823250,18710,18710,18720,18710,30
20231219,142500,446261930,18710,18710,18710,18710,58
20231219,142400,445176750,18710,18720,18720,18710,57
20231219,142300,444110270,18710,18710,18720,18710,35
20231219,142200,443455370,18710,18720,18720,18710,32
20231219,142100,442856410,18720,18730,18760,18720,32
20231219,142000,442257320,18720,18710,18720,18710,66
20231219,141900,441021880,18710,18710,18720,18710,29
20231219,141800,440479090,18710,18730,18730,18710,81
20231219,141700,438962740,18720,18720,18720,18720,38
20231219,141600,438251380,18720,18730,18760,18720,110
20231219,141500,436191320,18730,18730,18750,18730,39
20231219,141400,435460820,18730,18730,18740,18730,58
20231219,141300,434374460,18730,18730,18740,18730,92
20231219,141200,432650770,18730,18730,18740,18730,42
20231219,141100,431864050,18740,18730,18740,18730,15
20231219,141000,431583040,18730,18730,18730,18730,127
20231219,140900,429204330,18730,18730,18730,18730,40
20231219,140800,428455130,18720,18730,18730,18720,40
20231219,140700,427706290,18720,18730,18730,18720,135
20231219,140600,425178130,18730,18740,18740,18730,78
20231219,140500,423716690,18730,18750,18750,18730,55
20231219,140400,422686100,18730,18730,18730,18730,35
20231219,140300,422030550,18720,18700,18720,18700,269
20231219,140200,416997180,18710,18700,18710,18690,77
20231219,140100,415557310,18690,18700,18720,18690,215
20231219,140000,411538630,18700,18730,18730,18700,1074
20231219,135900,391439360,18730,18740,18740,18730,53
20231219,135800,390446660,18720,18730,18770,18720,469
20231219,135700,381666280,18730,18760,18770,18730,3595
20231219,135600,314249590,18760,18770,18770,18760,406
20231219,135500,306629280,18770,18770,18770,18770,153
20231219,135400,303757470,18780,18780,18780,18770,139
20231219,135300,301147330,18780,18800,18800,18780,333
20231219,135200,294891040,18800,18790,18800,18790,32
20231219,135100,294289740,18790,18810,18810,18790,283
20231219,135000,288969580,18800,18800,18810,18800,34
20231219,134900,288330370,18810,18810,18830,18810,9
20231219,134800,288161060,18810,18820,18830,18800,1033
20231219,134700,268726220,18830,18830,18830,18820,28
20231219,134600,268199010,18830,18830,18830,18830,181
20231219,134500,264790780,18830,18830,18830,18830,30
20231219,134400,264225880,18830,18840,18840,18830,38
20231219,134300,263510240,18840,18850,18850,18840,439
20231219,134200,255239430,18850,18840,18850,18840,110
20231219,134100,253166940,18840,18820,18840,18820,34
20231219,134000,252526960,18830,18830,18840,18830,3
20231219,133900,252470460,18830,18830,18830,18830,50
20231219,133800,251528960,18830,18830,18830,18830,459
20231219,133700,242885990,18830,18830,18830,18830,258
20231219,133600,238027850,18830,18830,18830,18830,8
20231219,133500,237877210,18840,18840,18840,18840,0
20231219,133400,237877210,18840,18840,18840,18840,0
20231219,133300,237877210,18840,18840,18840,18840,0
20231219,133200,237877210,18840,18840,18840,18840,0
20231219,133100,237877210,18840,18840,18840,18840,105
20231219,133000,235899010,18850,18850,18850,18850,0
20231219,132900,235899010,18850,18850,18850,18840,86
20231219,132800,234278750,18850,18850,18850,18850,0
20231219,132700,234278750,18850,18850,18850,18850,1
20231219,132600,234259900,18850,18850,18850,18850,0
20231219,132500,234259900,18850,18850,18850,18840,215
20231219,132400,230209150,18850,18850,18850,18850,1
20231219,132300,230190300,18850,18850,18850,18850,5
20231219,132200,230096050,18850,18850,18850,18850,6
20231219,132100,229982950,18830,18830,18830,18830,0
20231219,132000,229982950,18830,18830,18830,18830,0
20231219,131900,229982950,18830,18830,18830,18830,209
20231219,131800,226047480,18840,18850,18850,18840,204
20231219,131700,222204110,18850,18850,18850,18850,0
20231219,131600,222204110,18850,18850,18850,18850,14
20231219,131500,221940210,18860,18860,18860,18860,0
20231219,131400,221940210,18860,18860,18860,18860,0
20231219,131300,221940210,18860,18860,18860,18860,0
20231219,131200,221940210,18860,18860,18860,18860,38
20231219,131100,221223530,18860,18860,18860,18860,0
20231219,131000,221223530,18860,18860,18860,18860,0
20231219,130900,221223530,18860,18860,18860,18860,9
20231219,130800,221053790,18890,18890,18890,18890,0
20231219,130700,221053790,18890,18890,18890,18890,0
20231219,130600,221053790,18890,18890,18890,18890,0
20231219,130500,221053790,18890,18890,18890,18890,2
20231219,130400,221016010,18860,18860,18860,18860,69
20231219,130300,219714670,18840,18840,18840,18840,0
20231219,130200,219714670,18840,18840,18840,18840,5
20231219,130100,219620470,18840,18850,18850,18840,478
20231219,130000,210610220,18850,18850,18850,18850,4
20231219,125900,210534820,18850,18850,18850,18850,0
20231219,125800,210534820,18850,18850,18850,18850,2
20231219,125700,210497120,18850,18850,18850,18850,176
20231219,125600,207179520,18860,18860,18860,18860,55
20231219,125500,206142220,18850,18850,18850,18850,75
20231219,125400,204728470,18860,18860,18860,18860,0
20231219,125300,204728470,18860,18860,18860,18860,1
20231219,125200,204709610,18860,18860,18860,18860,3
20231219,125100,204653030,18860,18860,18860,18860,14
20231219,125000,204388990,18860,18860,18860,18860,4
20231219,124900,204313550,18860,18860,18860,18860,0
20231219,124800,204313550,18860,18860,18860,18860,0
20231219,124700,204313550,18860,18860,18860,18860,3
20231219,124600,204256970,18860,18860,18860,18860,1
20231219,124500,204238110,18870,18870,18870,18870,0
20231219,124400,204238110,18870,18870,18870,18870,0
20231219,124300,204238110,18870,18870,18870,18870,0
20231219,124200,204238110,18870,18870,18870,18870,0
20231219,124100,204238110,18870,18870,18870,18870,1
20231219,124000,204219240,18870,18870,18870,18870,0
20231219,123900,204219240,18870,18870,18870,18870,0
20231219,123800,204219240,18870,18870,18870,18870,2
20231219,123700,204181500,18870,18870,18870,18870,5
20231219,123600,204087150,18870,18870,18870,18870,0
20231219,123500,204087150,18870,18850,18870,18850,78
20231219,123400,202616750,18850,18850,18850,18850,0
20231219,123300,202616750,18850,18850,18850,18850,25
20231219,123200,202145500,18870,18870,18870,18870,3
20231219,123100,202088890,18880,18880,18880,18880,0
20231219,123000,202088890,18880,18880,18880,18880,0
20231219,122900,202088890,18880,18880,18880,18880,0
20231219,122800,202088890,18880,18850,18880,18850,33
20231219,122700,201466810,18880,18880,18880,18880,100
20231219,122600,199578810,18880,18880,18880,18880,0
20231219,122500,199578810,18880,18880,18880,18880,2
20231219,122400,199541050,18870,18860,18870,18860,211
20231219,122300,195560480,18860,18880,18880,18850,1348
20231219,122200,170124260,18890,18890,18890,18890,3
20231219,122100,170067590,18880,18880,18880,18880,5
20231219,122000,169973190,18900,18900,18900,18900,0
20231219,121900,169973190,18900,18900,18900,18900,0
20231219,121800,169973190,18900,18900,18900,18900,0
20231219,121700,169973190,18900,18900,18900,18900,20
20231219,121600,169595190,18900,18900,18900,18900,0
20231219,121500,169595190,18900,18900,18900,18900,1
20231219,121400,169576290,18900,18900,18900,18900,1
20231219,121300,169557390,18880,18880,18880,18880,70
20231219,121200,168235790,18900,18900,18900,18900,1
20231219,121100,168216890,18890,18890,18890,18890,0
20231219,121000,168216890,18890,18900,18900,18890,4
20231219,120900,168141300,18900,18900,18900,18900,0
20231219,120800,168141300,18900,18900,18900,18900,1
20231219,120700,168122400,18890,18890,18890,18890,0
20231219,120600,168122400,18890,18890,18890,18890,0
20231219,120500,168122400,18890,18890,18890,18890,0
20231219,120400,168122400,18890,18900,18900,18890,153
20231219,120300,165231130,18910,18910,18910,18910,1
20231219,120200,165212220,18910,18890,18910,18890,51
20231219,120100,164248810,18890,18890,18890,18890,0
20231219,120000,164248810,18890,18890,18890,18890,0
20231219,115900,164248810,18890,18890,18890,18890,0
20231219,115800,164248810,18890,18890,18890,18890,1
20231219,115700,164229920,18880,18880,18880,18880,0
20231219,115600,164229920,18880,18880,18880,18880,0
20231219,115500,164229920,18880,18880,18880,18880,0
20231219,115400,164229920,18880,18880,18880,18880,1
20231219,115300,164211040,18880,18880,18880,18880,0
20231219,115200,164211040,18880,18880,18880,18880,0
20231219,115100,164211040,18880,18880,18880,18880,0
20231219,115000,164211040,18880,18860,18880,18860,35
20231219,114900,163550650,18860,18860,18860,18860,5
20231219,114800,163456350,18850,18850,18850,18850,69
20231219,114700,162155700,18850,18850,18850,18850,0
20231219,114600,162155700,18850,18850,18850,18850,6
20231219,114500,162042600,18850,18850,18850,18850,100
20231219,114400,160157600,18850,18850,18850,18850,0
20231219,114300,160157600,18850,18850,18850,18850,29
20231219,114200,159610950,18850,18850,18850,18850,3
20231219,114100,159554400,18840,18850,18850,18840,25
20231219,114000,159083200,18850,18850,18850,18850,0
20231219,113900,159083200,18850,18840,18850,18840,11
20231219,113800,158875900,18850,18850,18850,18850,0
20231219,113700,158875900,18850,18840,18850,18840,2
20231219,113600,158838210,18840,18840,18840,18840,84
20231219,113500,157255650,18830,18830,18830,18830,0
20231219,113400,157255650,18830,18830,18830,18830,137
20231219,113300,154675940,18840,18840,18840,18840,0
20231219,113200,154675940,18840,18840,18840,18840,51
20231219,113100,153715100,18840,18830,18840,18830,255
20231219,113000,148910950,18830,18830,18830,18830,5
20231219,112900,148816800,18830,18830,18830,18830,84
20231219,112800,147235080,18830,18830,18830,18830,1
20231219,112700,147216250,18830,18830,18830,18830,21
20231219,112600,146820820,18830,18830,18830,18830,35
20231219,112500,146161770,18840,18840,18840,18840,0
20231219,112400,146161770,18840,18840,18840,18840,2
20231219,112300,146124090,18840,18840,18840,18840,1
20231219,112200,146105250,18830,18830,18830,18830,2
20231219,112100,146067590,18840,18830,18840,18820,122
20231219,112000,143770200,18830,18830,18830,18830,2
20231219,111900,143732540,18840,18840,18840,18840,0
20231219,111800,143732540,18840,18840,18840,18840,0
20231219,111700,143732540,18840,18840,18840,18840,0
20231219,111600,143732540,18840,18840,18840,18840,20
20231219,111500,143355740,18840,18840,18840,18840,1
20231219,111400,143336900,18820,18840,18840,18820,57
20231219,111300,142264120,18820,18830,18830,18820,150
20231219,111200,139440830,18820,18820,18820,18820,0
20231219,111100,139440830,18820,18820,18820,18820,0
20231219,111000,139440830,18820,18850,18850,18820,227
20231219,110900,135167490,18850,18850,18850,18850,0
20231219,110800,135167490,18850,18850,18850,18850,1
20231219,110700,135148640,18840,18840,18840,18840,1
20231219,110600,135129800,18850,18850,18850,18850,1
20231219,110500,135110950,18850,18850,18850,18850,1
20231219,110400,135092100,18850,18840,18850,18840,52
20231219,110300,134112400,18850,18850,18850,18850,1
20231219,110200,134093550,18820,18820,18820,18820,9
20231219,110100,133924170,18830,18850,18850,18830,287
20231219,110000,128517920,18840,18840,18840,18840,90
20231219,105900,126822320,18850,18850,18850,18850,158
20231219,105800,123844020,18850,18850,18850,18850,3
20231219,105700,123787470,18850,18850,18850,18850,0
20231219,105600,123787470,18850,18850,18850,18850,48
20231219,105500,122882670,18850,18850,18850,18850,27
20231219,105400,122373720,18850,18840,18850,18840,63
20231219,105300,121186750,18840,18850,18850,18840,147
20231219,105200,118417240,18850,18850,18850,18850,0
20231219,105100,118417240,18850,18850,18850,18850,45
20231219,105000,117568990,18840,18850,18850,18840,220
20231219,104900,113424170,18850,18850,18850,18850,2
20231219,104800,113386470,18850,18860,18860,18850,242
20231219,104700,108824740,18860,18870,18870,18860,13
20231219,104600,108579550,18860,18860,18860,18860,0
20231219,104500,108579550,18860,18860,18860,18860,80
20231219,104400,107070750,18870,18870,18870,18870,1
20231219,104300,107051880,18870,18870,18870,18870,0
20231219,104200,107051880,18870,18870,18870,18870,1
20231219,104100,107033010,18860,18860,18860,18860,200
20231219,104000,103261010,18870,18880,18880,18870,381
20231219,103900,96071440,18870,18870,18870,18870,0
20231219,103800,96071440,18870,18870,18870,18870,0
20231219,103700,96071440,18870,18870,18870,18870,0
20231219,103600,96071440,18870,18870,18870,18870,0
20231219,103500,96071440,18870,18870,18870,18870,3
20231219,103400,96014830,18890,18890,18890,18890,0
20231219,103300,96014830,18890,18890,18890,18890,1
20231219,103200,95995940,18880,18880,18880,18880,8
20231219,103100,95844900,18880,18880,18880,18880,2
20231219,103000,95807140,18870,18870,18870,18870,31
20231219,102900,95222170,18870,18870,18870,18870,1
20231219,102800,95203300,18870,18870,18870,18870,0
20231219,102700,95203300,18870,18870,18870,18870,50
20231219,102600,94259800,18860,18860,18860,18860,0
20231219,102500,94259800,18860,18860,18860,18860,0
20231219,102400,94259800,18860,18860,18860,18860,8
20231219,102300,94108920,18840,18840,18840,18840,0
20231219,102200,94108920,18840,18850,18850,18840,73
20231219,102100,92733570,18850,18840,18850,18840,15
20231219,102000,92450920,18840,18840,18840,18840,0
20231219,101900,92450920,18840,18840,18840,18840,4
20231219,101800,92375560,18830,18840,18840,18830,102
20231219,101700,90454100,18840,18840,18840,18840,16
20231219,101600,90152660,18840,18840,18840,18840,0
20231219,101500,90152660,18840,18840,18840,18840,0
20231219,101400,90152660,18840,18840,18840,18840,123
20231219,101300,87835340,18840,18840,18840,18840,37
20231219,101200,87138260,18840,18840,18840,18840,124
20231219,101100,84802100,18840,18840,18840,18840,152
20231219,101000,81938420,18840,18840,18840,18840,66
20231219,100900,80694980,18840,18850,18850,18840,150
20231219,100800,77868820,18850,18850,18850,18850,86
20231219,100700,76247720,18870,18870,18870,18870,30
20231219,100600,75681620,18870,18860,18870,18860,8
20231219,100500,75530730,18870,18870,18870,18870,1
20231219,100400,75511860,18870,18870,18870,18870,0
20231219,100300,75511860,18870,18870,18870,18870,28
20231219,100200,74983500,18870,18870,18870,18870,0
20231219,100100,74983500,18870,18870,18870,18870,4
20231219,100000,74908020,18850,18850,18850,18850,12
20231219,095900,74681820,18880,18880,18880,18880,6
20231219,095800,74568540,18880,18880,18880,18880,0
20231219,095700,74568540,18880,18880,18880,18880,53
20231219,095600,73567900,18880,18870,18880,18870,2
20231219,095500,73530150,18890,18890,18890,18890,0
20231219,095400,73530150,18890,18890,18890,18890,0
20231219,095300,73530150,18890,18890,18890,18890,1
20231219,095200,73511260,18840,18840,18840,18840,1
20231219,095100,73492420,18890,18870,18890,18870,21
20231219,095000,73096130,18870,18870,18870,18870,1
20231219,094900,73077260,18870,18870,18870,18870,0
20231219,094800,73077260,18870,18850,18870,18850,2
20231219,094700,73039540,18870,18870,18870,18870,1
20231219,094600,73020670,18830,18860,18860,18830,33
20231219,094500,72398790,18870,18870,18870,18870,5
20231219,094400,72304440,18870,18870,18870,18870,104
20231219,094300,70341960,18870,18870,18870,18850,8
20231219,094200,70191120,18870,18870,18870,18870,0
20231219,094100,70191120,18870,18870,18870,18870,0
20231219,094000,70191120,18870,18870,18870,18870,0
20231219,093900,70191120,18870,18870,18870,18870,2
20231219,093800,70153380,18830,18840,18840,18830,100
20231219,093700,68269870,18830,18840,18840,18830,200
20231219,093600,64503150,18870,18910,18910,18850,216
20231219,093500,60429420,18910,18910,18910,18910,1
20231219,093400,60410510,18910,18910,18910,18910,0
20231219,093300,60410510,18910,18880,18910,18850,501
20231219,093200,50962140,18910,18910,18910,18910,1
20231219,093100,50943230,18880,18900,18900,18880,200
20231219,093000,47165230,18910,18910,18910,18910,1
20231219,092900,47146320,18890,18890,18890,18890,24
20231219,092800,46692960,18890,18890,18890,18890,182
20231219,092700,43254980,18910,18910,18910,18900,23
20231219,092600,42820250,18910,18910,18910,18910,28
20231219,092500,42290770,18910,18910,18910,18910,1
20231219,092400,42271860,18900,18910,18910,18900,278
20231219,092300,37017360,18910,18910,18910,18910,0
20231219,092200,37017360,18910,18910,18910,18910,0
20231219,092100,37017360,18910,18910,18910,18910,1
20231219,092000,36998450,18920,18920,18920,18920,1
20231219,091900,36979530,18910,18910,18910,18910,56
20231219,091800,35920570,18910,18910,18910,18910,8
20231219,091700,35769290,18920,18930,18930,18910,90
20231219,091600,34066690,18930,18930,18930,18930,0
20231219,091500,34066690,18930,18930,18930,18930,0
20231219,091400,34066690,18930,18930,18930,18930,126
20231219,091300,31681510,19000,19000,19000,19000,4
20231219,091200,31605510,18940,18940,18940,18940,0
20231219,091100,31605510,18940,18940,18940,18940,0
20231219,091000,31605510,18940,18950,18950,18940,51
20231219,090900,30639320,18950,18950,18950,18950,200
20231219,090800,26849320,18950,18950,18950,18950,9
20231219,090700,26678770,19000,19010,19010,19000,1048
20231219,090600,6764220,19110,19110,19110,19110,0
20231219,090500,6764220,19110,19110,19110,19110,0
20231219,090400,6764220,19110,19110,19110,19110,3
20231219,090300,6706890,19120,19120,19120,19120,100
20231219,090200,4794890,19120,19120,19120,19120,50
20231219,090100,3838890,19130,19130,19130,19130,103
20231219,090000,1868500,19130,19000,19130,19000,98