KissMeData/023900/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,190700,873447530,12190,12190,12190,12190,2453
20231218,190600,873447530,12190,12190,12190,12190,0
20231218,190500,873447530,12190,12190,12190,12190,0
20231218,190400,873447530,12190,12190,12190,12190,0
20231218,190300,873447530,12190,12190,12190,12190,0
20231218,190200,873447530,12190,12190,12190,12190,0
20231218,190100,873447530,12190,12190,12190,12190,0
20231218,190000,873447530,12190,12190,12190,12190,0
20231218,185900,873447530,12190,12190,12190,12190,0
20231218,185800,873447530,12190,12190,12190,12190,0
20231218,185700,873447530,12190,12190,12190,12190,0
20231218,185600,873447530,12190,12190,12190,12190,0
20231218,185500,873447530,12190,12190,12190,12190,0
20231218,185400,873447530,12190,12190,12190,12190,0
20231218,185300,873447530,12190,12190,12190,12190,0
20231218,185200,873447530,12190,12190,12190,12190,0
20231218,185100,873447530,12190,12190,12190,12190,0
20231218,185000,873447530,12190,12190,12190,12190,0
20231218,184900,873447530,12190,12190,12190,12190,0
20231218,184800,873447530,12190,12190,12190,12190,0
20231218,184700,873447530,12190,12190,12190,12190,0
20231218,184600,873447530,12190,12190,12190,12190,0
20231218,184500,873447530,12190,12190,12190,12190,0
20231218,184400,873447530,12190,12190,12190,12190,0
20231218,184300,873447530,12190,12190,12190,12190,0
20231218,184200,873447530,12190,12190,12190,12190,0
20231218,184100,873447530,12190,12190,12190,12190,0
20231218,184000,873447530,12190,12190,12190,12190,0
20231218,183900,873447530,12190,12190,12190,12190,0
20231218,183800,873447530,12190,12190,12190,12190,0
20231218,183700,873447530,12190,12190,12190,12190,2453
20231218,183600,873447530,12190,12190,12190,12190,0
20231218,183500,873447530,12190,12190,12190,12190,0
20231218,183400,873447530,12190,12190,12190,12190,0
20231218,183300,873447530,12190,12190,12190,12190,0
20231218,183200,873447530,12190,12190,12190,12190,0
20231218,183100,873447530,12190,12190,12190,12190,0
20231218,183000,873447530,12190,12190,12190,12190,0
20231218,182900,873447530,12190,12190,12190,12190,0
20231218,182800,873447530,12190,12190,12190,12190,0
20231218,182700,873447530,12190,12190,12190,12190,0
20231218,182600,873447530,12190,12190,12190,12190,0
20231218,182500,873447530,12190,12190,12190,12190,0
20231218,182400,873447530,12190,12190,12190,12190,0
20231218,182300,873447530,12190,12190,12190,12190,0
20231218,182200,873447530,12190,12190,12190,12190,0
20231218,182100,873447530,12190,12190,12190,12190,0
20231218,182000,873447530,12190,12190,12190,12190,0
20231218,181900,873447530,12190,12190,12190,12190,0
20231218,181800,873447530,12190,12190,12190,12190,0
20231218,181700,873447530,12190,12190,12190,12190,0
20231218,181600,873447530,12190,12190,12190,12190,0
20231218,181500,873447530,12190,12190,12190,12190,0
20231218,181400,873447530,12190,12190,12190,12190,0
20231218,181300,873447530,12190,12190,12190,12190,0
20231218,181200,873447530,12190,12190,12190,12190,0
20231218,181100,873447530,12190,12190,12190,12190,0
20231218,181000,873447530,12190,12190,12190,12190,0
20231218,180900,873447530,12190,12190,12190,12190,0
20231218,180800,873447530,12190,12190,12190,12190,0
20231218,180700,873447530,12190,12190,12190,12190,2453
20231218,180600,873447530,12190,12190,12190,12190,0
20231218,180500,873447530,12190,12190,12190,12190,0
20231218,180400,873447530,12190,12190,12190,12190,0
20231218,180300,873447530,12190,12190,12190,12190,0
20231218,180200,873447530,12190,12190,12190,12190,0
20231218,180100,873447530,12190,12190,12190,12190,0
20231218,180000,873447530,12190,12190,12190,12190,0
20231218,175900,873447530,12190,12190,12190,12190,0
20231218,175800,873447530,12190,12190,12190,12190,0
20231218,175700,873447530,12190,12190,12190,12190,0
20231218,175600,873447530,12190,12190,12190,12190,0
20231218,175500,873447530,12190,12190,12190,12190,0
20231218,175400,873447530,12190,12190,12190,12190,0
20231218,175300,873447530,12190,12190,12190,12190,0
20231218,175200,873447530,12190,12190,12190,12190,0
20231218,175100,873447530,12190,12190,12190,12190,0
20231218,175000,873447530,12190,12190,12190,12190,0
20231218,174900,873447530,12190,12190,12190,12190,0
20231218,174800,873447530,12190,12190,12190,12190,0
20231218,174700,873447530,12190,12190,12190,12190,0
20231218,174600,873447530,12190,12190,12190,12190,0
20231218,174500,873447530,12190,12190,12190,12190,0
20231218,174400,873447530,12190,12190,12190,12190,0
20231218,174300,873447530,12190,12190,12190,12190,0
20231218,174200,873447530,12190,12190,12190,12190,0
20231218,174100,873447530,12190,12190,12190,12190,0
20231218,174000,873447530,12190,12190,12190,12190,0
20231218,173900,873447530,12190,12190,12190,12190,0
20231218,173800,873447530,12190,12190,12190,12190,0
20231218,173700,873447530,12190,12190,12190,12190,2453
20231218,173600,873447530,12190,12190,12190,12190,0
20231218,173500,873447530,12190,12190,12190,12190,0
20231218,173400,873447530,12190,12190,12190,12190,0
20231218,173300,873447530,12190,12190,12190,12190,0
20231218,173200,873447530,12190,12190,12190,12190,0
20231218,173100,873447530,12190,12190,12190,12190,0
20231218,173000,873447530,12190,12190,12190,12190,0
20231218,172900,873447530,12190,12190,12190,12190,0
20231218,172800,873447530,12190,12190,12190,12190,0
20231218,172700,873447530,12190,12190,12190,12190,0
20231218,172600,873447530,12190,12190,12190,12190,0
20231218,172500,873447530,12190,12190,12190,12190,0
20231218,172400,873447530,12190,12190,12190,12190,0
20231218,172300,873447530,12190,12190,12190,12190,0
20231218,172200,873447530,12190,12190,12190,12190,0
20231218,172100,873447530,12190,12190,12190,12190,0
20231218,172000,873447530,12190,12190,12190,12190,0
20231218,171900,873447530,12190,12190,12190,12190,0
20231218,171800,873447530,12190,12190,12190,12190,0
20231218,171700,873447530,12190,12190,12190,12190,0
20231218,171600,873447530,12190,12190,12190,12190,0
20231218,171500,873447530,12190,12190,12190,12190,0
20231218,171400,873447530,12190,12190,12190,12190,0
20231218,171300,873447530,12190,12190,12190,12190,0
20231218,171200,873447530,12190,12190,12190,12190,0
20231218,171100,873447530,12190,12190,12190,12190,0
20231218,171000,873447530,12190,12190,12190,12190,0
20231218,170900,873447530,12190,12190,12190,12190,0
20231218,170800,873447530,12190,12190,12190,12190,0
20231218,170700,873447530,12190,12190,12190,12190,2453
20231218,170600,873447530,12190,12190,12190,12190,0
20231218,170500,873447530,12190,12190,12190,12190,0
20231218,170400,873447530,12190,12190,12190,12190,0
20231218,170300,873447530,12190,12190,12190,12190,0
20231218,170200,873447530,12190,12190,12190,12190,0
20231218,170100,873447530,12190,12190,12190,12190,0
20231218,170000,873447530,12190,12190,12190,12190,0
20231218,165900,873447530,12190,12190,12190,12190,0
20231218,165800,873447530,12190,12190,12190,12190,0
20231218,165700,873447530,12190,12190,12190,12190,0
20231218,165600,873447530,12190,12190,12190,12190,0
20231218,165500,873447530,12190,12190,12190,12190,0
20231218,165400,873447530,12190,12190,12190,12190,0
20231218,165300,873447530,12190,12190,12190,12190,0
20231218,165200,873447530,12190,12190,12190,12190,0
20231218,165100,873447530,12190,12190,12190,12190,0
20231218,165000,873447530,12190,12190,12190,12190,0
20231218,164900,873447530,12190,12190,12190,12190,0
20231218,164800,873447530,12190,12190,12190,12190,0
20231218,164700,873447530,12190,12190,12190,12190,0
20231218,164600,873447530,12190,12190,12190,12190,0
20231218,164500,873447530,12190,12190,12190,12190,0
20231218,164400,873447530,12190,12190,12190,12190,0
20231218,164300,873447530,12190,12190,12190,12190,0
20231218,164200,873447530,12190,12190,12190,12190,0
20231218,164100,873447530,12190,12190,12190,12190,0
20231218,164000,873447530,12190,12190,12190,12190,0
20231218,163900,873447530,12190,12190,12190,12190,0
20231218,163800,873447530,12190,12190,12190,12190,0
20231218,163700,873447530,12190,12190,12190,12190,2453
20231218,163600,873447530,12190,12190,12190,12190,0
20231218,163500,873447530,12190,12190,12190,12190,0
20231218,163400,873447530,12190,12190,12190,12190,0
20231218,163300,873447530,12190,12190,12190,12190,0
20231218,163200,873447530,12190,12190,12190,12190,0
20231218,163100,873447530,12190,12190,12190,12190,0
20231218,163000,873447530,12190,12190,12190,12190,0
20231218,162900,873447530,12190,12190,12190,12190,0
20231218,162800,873447530,12190,12190,12190,12190,0
20231218,162700,873447530,12190,12190,12190,12190,0
20231218,162600,873447530,12190,12190,12190,12190,0
20231218,162500,873447530,12190,12190,12190,12190,0
20231218,162400,873447530,12190,12190,12190,12190,0
20231218,162300,873447530,12190,12190,12190,12190,0
20231218,162200,873447530,12190,12190,12190,12190,0
20231218,162100,873447530,12190,12190,12190,12190,0
20231218,162000,873447530,12190,12190,12190,12190,0
20231218,161900,873447530,12190,12190,12190,12190,0
20231218,161800,873447530,12190,12190,12190,12190,0
20231218,161700,873447530,12190,12190,12190,12190,0
20231218,161600,873447530,12190,12190,12190,12190,0
20231218,161500,873447530,12190,12190,12190,12190,0
20231218,161400,873447530,12190,12190,12190,12190,0
20231218,161300,873447530,12190,12190,12190,12190,0
20231218,161200,873447530,12190,12190,12190,12190,0
20231218,161100,873447530,12190,12190,12190,12190,0
20231218,161000,873447530,12190,12190,12190,12190,0
20231218,160900,873447530,12190,12190,12190,12190,0
20231218,160800,873447530,12190,12190,12190,12190,0
20231218,160700,873447530,12190,12190,12190,12190,2453
20231218,160600,873447530,12190,12190,12190,12190,0
20231218,160500,873447530,12190,12190,12190,12190,0
20231218,160400,873447530,12190,12190,12190,12190,0
20231218,160300,873447530,12190,12190,12190,12190,0
20231218,160200,873447530,12190,12190,12190,12190,0
20231218,160100,873447530,12190,12190,12190,12190,0
20231218,160000,873447530,12190,12190,12190,12190,0
20231218,155900,873447530,12190,12190,12190,12190,0
20231218,155800,873447530,12190,12190,12190,12190,0
20231218,155700,873447530,12190,12190,12190,12190,0
20231218,155600,873447530,12190,12190,12190,12190,0
20231218,155500,873447530,12190,12190,12190,12190,0
20231218,155400,873447530,12190,12190,12190,12190,0
20231218,155300,873447530,12190,12190,12190,12190,0
20231218,155200,873447530,12190,12190,12190,12190,0
20231218,155100,873447530,12190,12190,12190,12190,0
20231218,155000,873447530,12190,12190,12190,12190,0
20231218,154900,873447530,12190,12190,12190,12190,0
20231218,154800,873447530,12190,12190,12190,12190,0
20231218,154700,873447530,12190,12190,12190,12190,0
20231218,154600,873447530,12190,12190,12190,12190,0
20231218,154500,873447530,12190,12190,12190,12190,0
20231218,154400,873447530,12190,12190,12190,12190,0
20231218,154300,873447530,12190,12190,12190,12190,0
20231218,154200,873447530,12190,12190,12190,12190,0
20231218,154100,873447530,12190,12190,12190,12190,0
20231218,154000,873447530,12190,12190,12190,12190,0
20231218,153900,873447530,12190,12190,12190,12190,0
20231218,153800,873447530,12190,12190,12190,12190,0
20231218,153700,873447530,12190,12190,12190,12190,2453
20231218,153600,873447530,12190,12190,12190,12190,0
20231218,153500,873447530,12190,12190,12190,12190,0
20231218,153400,873447530,12190,12190,12190,12190,0
20231218,153300,873447530,12190,12190,12190,12190,0
20231218,153200,873447530,12190,12190,12190,12190,0
20231218,153100,873447530,12190,12190,12190,12190,0
20231218,153000,873447530,12190,12190,12190,12190,2453
20231218,152900,843545460,12210,12210,12210,12210,0
20231218,152800,843545460,12210,12210,12210,12210,0
20231218,152700,843545460,12210,12210,12210,12210,0
20231218,152600,843545460,12210,12210,12210,12210,0
20231218,152500,843545460,12210,12210,12210,12210,0
20231218,152400,843545460,12210,12210,12210,12210,0
20231218,152300,843545460,12210,12210,12210,12210,0
20231218,152200,843545460,12210,12210,12210,12210,0
20231218,152100,843545460,12210,12210,12210,12210,0
20231218,152000,843545460,12210,12210,12210,12210,0
20231218,151900,843545460,12210,12220,12230,12210,566
20231218,151800,836628730,12220,12210,12220,12200,518
20231218,151700,830300930,12210,12210,12210,12210,90
20231218,151600,829202030,12200,12200,12220,12200,60
20231218,151500,828469680,12220,12220,12220,12220,1
20231218,151400,828457460,12200,12210,12210,12200,413
20231218,151300,823417930,12210,12220,12220,12210,382
20231218,151200,818753100,12220,12220,12220,12210,20
20231218,151100,818508800,12210,12210,12210,12210,50
20231218,151000,817898300,12220,12210,12220,12210,61
20231218,150900,817153460,12210,12220,12220,12210,128
20231218,150800,815590560,12200,12200,12220,12200,42
20231218,150700,815078140,12200,12200,12200,12200,19
20231218,150600,814846340,12200,12200,12200,12200,214
20231218,150500,812235540,12200,12200,12220,12200,465
20231218,150400,806560540,12200,12210,12210,12200,427
20231218,150300,801347180,12230,12220,12230,12220,15
20231218,150200,801163870,12220,12240,12240,12220,210
20231218,150100,798597640,12240,12250,12250,12240,2
20231218,150000,798573150,12250,12220,12250,12220,8
20231218,145900,798475180,12260,12220,12260,12220,11
20231218,145800,798340400,12220,12210,12220,12210,3
20231218,145700,798303750,12210,12210,12210,12210,0
20231218,145600,798303750,12210,12210,12210,12210,0
20231218,145500,798303750,12210,12220,12220,12210,370
20231218,145400,793783150,12270,12240,12270,12240,400
20231218,145300,788880080,12240,12240,12240,12240,0
20231218,145200,788880080,12240,12240,12240,12240,0
20231218,145100,788880080,12240,12240,12240,12240,30
20231218,145000,788512880,12240,12240,12240,12240,1
20231218,144900,788500640,12200,12200,12200,12200,0
20231218,144800,788500640,12200,12200,12200,12200,131
20231218,144700,786902440,12200,12210,12240,12200,297
20231218,144600,783277860,12220,12210,12220,12210,100
20231218,144500,782056610,12210,12210,12210,12210,1
20231218,144400,782044400,12200,12220,12220,12200,508
20231218,144300,775842930,12230,12230,12230,12230,78
20231218,144200,774888990,12230,12230,12230,12230,76
20231218,144100,773959510,12250,12250,12250,12250,0
20231218,144000,773959510,12250,12250,12250,12250,203
20231218,143900,771472760,12250,12250,12250,12250,119
20231218,143800,770015010,12250,12250,12260,12250,45
20231218,143700,769463750,12250,12260,12260,12250,272
20231218,143600,766129640,12260,12260,12260,12260,27
20231218,143500,765798620,12270,12260,12270,12260,8
20231218,143400,765700530,12260,12250,12260,12250,195
20231218,143300,763310230,12260,12260,12260,12260,15
20231218,143200,763126330,12260,12270,12270,12250,128
20231218,143100,761556920,12270,12270,12270,12270,6
20231218,143000,761483300,12270,12270,12270,12270,6
20231218,142900,761409680,12250,12250,12250,12250,7
20231218,142800,761323930,12250,12250,12250,12250,40
20231218,142700,760833930,12250,12250,12250,12250,8
20231218,142600,760735930,12250,12270,12270,12250,13
20231218,142500,760576660,12220,12220,12220,12220,10
20231218,142400,760454460,12270,12220,12270,12220,123
20231218,142300,758946400,12270,12270,12270,12270,0
20231218,142200,758946400,12270,12270,12270,12270,0
20231218,142100,758946400,12270,12270,12270,12270,1
20231218,142000,758934130,12210,12280,12280,12210,1193
20231218,141900,744335480,12280,12280,12280,12280,7
20231218,141800,744249520,12290,12290,12290,12290,7
20231218,141700,744163490,12280,12280,12280,12280,233
20231218,141600,741302250,12280,12240,12280,12240,744
20231218,141500,732179240,12250,12250,12250,12250,20
20231218,141400,731934240,12250,12250,12250,12250,0
20231218,141300,731934240,12250,12250,12250,12250,0
20231218,141200,731934240,12250,12250,12250,12250,30
20231218,141100,731566740,12250,12250,12250,12250,10
20231218,141000,731444240,12250,12250,12250,12250,2
20231218,140900,731419740,12230,12230,12230,12230,5
20231218,140800,731358590,12240,12240,12240,12240,0
20231218,140700,731358590,12240,12240,12240,12240,1
20231218,140600,731346350,12240,12240,12240,12240,0
20231218,140500,731346350,12240,12240,12240,12240,0
20231218,140400,731346350,12240,12240,12240,12240,0
20231218,140300,731346350,12240,12240,12240,12240,10
20231218,140200,731223950,12230,12230,12230,12230,0
20231218,140100,731223950,12230,12240,12240,12230,146
20231218,140000,729438360,12240,12240,12240,12240,0
20231218,135900,729438360,12240,12230,12240,12230,39
20231218,135800,728961290,12230,12230,12230,12230,51
20231218,135700,728337560,12240,12240,12240,12240,10
20231218,135600,728215160,12240,12240,12240,12240,0
20231218,135500,728215160,12240,12250,12250,12240,1200
20231218,135400,713525370,12250,12250,12250,12250,7
20231218,135300,713439620,12260,12260,12260,12260,0
20231218,135200,713439620,12260,12260,12260,12260,2
20231218,135100,713415100,12250,12270,12270,12250,81
20231218,135000,712422010,12260,12260,12260,12260,1
20231218,134900,712409750,12260,12260,12260,12260,0
20231218,134800,712409750,12260,12260,12260,12260,7
20231218,134700,712323930,12260,12260,12260,12260,7
20231218,134600,712238110,12260,12260,12260,12260,31
20231218,134500,711858050,12260,12260,12260,12250,700
20231218,134400,703277050,12270,12270,12270,12270,1
20231218,134300,703264780,12280,12280,12280,12280,1
20231218,134200,703252500,12260,12260,12260,12260,0
20231218,134100,703252500,12260,12260,12260,12260,0
20231218,134000,703252500,12260,12260,12260,12260,546
20231218,133900,696558540,12260,12260,12260,12260,324
20231218,133800,692586300,12220,12220,12220,12220,0
20231218,133700,692586300,12220,12220,12220,12220,0
20231218,133600,692586300,12220,12220,12220,12220,0
20231218,133500,692586300,12220,12230,12230,12220,120
20231218,133400,691119890,12230,12240,12240,12230,23
20231218,133300,690838590,12260,12260,12260,12260,0
20231218,133200,690838590,12260,12260,12260,12260,2
20231218,133100,690814070,12230,12240,12240,12230,442
20231218,133000,685404630,12240,12240,12240,12240,32
20231218,132900,685012950,12260,12260,12260,12260,1
20231218,132800,685000690,12260,12260,12260,12260,1
20231218,132700,684988430,12230,12230,12230,12230,1
20231218,132600,684976200,12230,12230,12230,12230,0
20231218,132500,684976200,12230,12230,12230,12230,0
20231218,132400,684976200,12230,12230,12230,12230,1
20231218,132300,684963970,12230,12230,12230,12230,0
20231218,132200,684963970,12230,12230,12230,12230,0
20231218,132100,684963970,12230,12230,12230,12230,0
20231218,132000,684963970,12230,12230,12230,12230,0
20231218,131900,684963970,12230,12260,12260,12230,3
20231218,131800,684927220,12260,12260,12260,12260,0
20231218,131700,684927220,12260,12260,12260,12260,0
20231218,131600,684927220,12260,12260,12260,12260,0
20231218,131500,684927220,12260,12260,12260,12260,4
20231218,131400,684878180,12260,12260,12260,12260,50
20231218,131300,684265180,12260,12260,12260,12260,0
20231218,131200,684265180,12260,12260,12260,12260,0
20231218,131100,684265180,12260,12260,12260,12260,0
20231218,131000,684265180,12260,12260,12260,12260,3
20231218,130900,684228400,12210,12210,12210,12210,5
20231218,130800,684167350,12210,12230,12230,12210,430
20231218,130700,678917020,12210,12210,12210,12210,0
20231218,130600,678917020,12210,12210,12210,12210,0
20231218,130500,678917020,12210,12220,12220,12210,234
20231218,130400,676057720,12220,12220,12220,12220,0
20231218,130300,676057720,12220,12210,12220,12210,515
20231218,130200,669764520,12210,12210,12210,12210,26
20231218,130100,669447060,12220,12220,12220,12220,104
20231218,130000,668176180,12220,12220,12220,12220,1
20231218,125900,668163960,12220,12220,12220,12220,11
20231218,125800,668029540,12210,12220,12220,12210,3
20231218,125700,667992890,12220,12220,12220,12220,86
20231218,125600,666941970,12220,12230,12230,12220,200
20231218,125500,664496970,12220,12220,12220,12220,8
20231218,125400,664399210,12230,12230,12230,12230,20
20231218,125300,664154610,12230,12230,12230,12230,30
20231218,125200,663787710,12230,12230,12230,12230,104
20231218,125100,662515790,12230,12230,12230,12210,147
20231218,125000,660718980,12210,12230,12230,12210,10
20231218,124900,660596700,12210,12210,12210,12210,0
20231218,124800,660596700,12210,12210,12210,12210,10
20231218,124700,660474600,12230,12230,12230,12230,1
20231218,124600,660462370,12200,12200,12200,12200,158
20231218,124500,658534770,12190,12190,12190,12190,0
20231218,124400,658534770,12190,12190,12190,12190,0
20231218,124300,658534770,12190,12190,12190,12190,5
20231218,124200,658473820,12190,12190,12190,12190,0
20231218,124100,658473820,12190,12190,12190,12190,0
20231218,124000,658473820,12190,12190,12190,12190,109
20231218,123900,657145110,12190,12190,12190,12190,0
20231218,123800,657145110,12190,12190,12190,12180,1438
20231218,123700,639620910,12190,12210,12210,12190,593
20231218,123600,632386360,12210,12230,12230,12210,1219
20231218,123500,617489720,12230,12230,12230,12230,0
20231218,123400,617489720,12230,12230,12230,12230,0
20231218,123300,617489720,12230,12230,12230,12230,0
20231218,123200,617489720,12230,12230,12230,12230,330
20231218,123100,613453820,12230,12230,12230,12230,0
20231218,123000,613453820,12230,12230,12230,12230,0
20231218,122900,613453820,12230,12250,12250,12230,1192
20231218,122800,598864770,12250,12250,12250,12250,0
20231218,122700,598864770,12250,12240,12250,12240,147
20231218,122600,597065470,12240,12240,12240,12240,0
20231218,122500,597065470,12240,12250,12250,12240,30
20231218,122400,596698260,12240,12240,12240,12240,0
20231218,122300,596698260,12240,12240,12240,12240,0
20231218,122200,596698260,12240,12240,12240,12240,0
20231218,122100,596698260,12240,12240,12240,12240,1
20231218,122000,596686020,12250,12250,12250,12250,0
20231218,121900,596686020,12250,12250,12250,12250,0
20231218,121800,596686020,12250,12250,12250,12250,46
20231218,121700,596122520,12250,12250,12250,12250,0
20231218,121600,596122520,12250,12250,12250,12250,0
20231218,121500,596122520,12250,12250,12250,12250,0
20231218,121400,596122520,12250,12250,12250,12250,1
20231218,121300,596110270,12250,12250,12250,12250,35
20231218,121200,595681520,12280,12280,12280,12280,0
20231218,121100,595681520,12280,12280,12280,12280,0
20231218,121000,595681520,12280,12280,12280,12280,3
20231218,120900,595644680,12240,12240,12240,12240,248
20231218,120800,592609160,12250,12250,12250,12250,29
20231218,120700,592253910,12240,12240,12240,12240,20
20231218,120600,592009110,12240,12240,12240,12240,3
20231218,120500,591972390,12240,12240,12240,12240,22
20231218,120400,591703110,12250,12250,12250,12250,0
20231218,120300,591703110,12250,12250,12250,12250,16
20231218,120200,591507110,12250,12270,12270,12250,380
20231218,120100,586848810,12270,12260,12270,12260,768
20231218,120000,577425700,12260,12260,12260,12260,150
20231218,115900,575586700,12270,12270,12270,12270,0
20231218,115800,575586700,12270,12270,12270,12270,1
20231218,115700,575574430,12270,12270,12270,12270,16
20231218,115600,575378110,12270,12270,12270,12270,7
20231218,115500,575292220,12270,12260,12280,12260,5
20231218,115400,575230870,12280,12280,12280,12280,5
20231218,115300,575169470,12260,12280,12280,12260,104
20231218,115200,573894290,12270,12270,12270,12270,0
20231218,115100,573894290,12270,12270,12270,12270,40
20231218,115000,573403490,12280,12280,12280,12280,0
20231218,114900,573403490,12280,12280,12280,12280,0
20231218,114800,573403490,12280,12280,12280,12280,2
20231218,114700,573378930,12270,12270,12270,12270,70
20231218,114600,572520030,12280,12260,12280,12260,69
20231218,114500,571673450,12260,12260,12260,12260,0
20231218,114400,571673450,12260,12260,12260,12260,11
20231218,114300,571538590,12280,12280,12280,12280,0
20231218,114200,571538590,12280,12280,12280,12280,2
20231218,114100,571514030,12250,12250,12250,12250,0
20231218,114000,571514030,12250,12250,12250,12250,37
20231218,113900,571060780,12250,12260,12260,12250,42
20231218,113800,570546190,12260,12280,12280,12260,3
20231218,113700,570509380,12250,12250,12250,12250,0
20231218,113600,570509380,12250,12250,12250,12250,648
20231218,113500,562571380,12300,12300,12300,12300,15
20231218,113400,562386880,12300,12300,12300,12300,100
20231218,113300,561156880,12300,12300,12300,12300,0
20231218,113200,561156880,12300,12300,12300,12300,2
20231218,113100,561132280,12300,12300,12300,12300,0
20231218,113000,561132280,12300,12300,12300,12300,225
20231218,112900,558364780,12300,12300,12300,12300,0
20231218,112800,558364780,12300,12300,12300,12300,13
20231218,112700,558204880,12300,12300,12300,12300,0
20231218,112600,558204880,12300,12300,12300,12300,200
20231218,112500,555744880,12300,12250,12300,12250,3
20231218,112400,555708080,12260,12300,12300,12260,72
20231218,112300,554825200,12280,12250,12280,12250,132
20231218,112200,553206340,12280,12280,12280,12280,37
20231218,112100,552751980,12250,12250,12250,12250,1
20231218,112000,552739730,12280,12280,12280,12280,20
20231218,111900,552494130,12280,12280,12280,12280,0
20231218,111800,552494130,12280,12280,12280,12280,12
20231218,111700,552346770,12260,12260,12260,12260,1
20231218,111600,552334510,12260,12280,12280,12260,4
20231218,111500,552285430,12280,12280,12280,12280,2
20231218,111400,552260870,12240,12230,12240,12230,220
20231218,111300,549569310,12240,12240,12240,12240,40
20231218,111200,549079710,12230,12230,12230,12230,0
20231218,111100,549079710,12230,12240,12240,12230,32
20231218,111000,548688340,12280,12280,12280,12280,3
20231218,110900,548651500,12280,12250,12280,12220,1419
20231218,110800,531288410,12280,12280,12280,12280,100
20231218,110700,530060410,12280,12280,12280,12280,0
20231218,110600,530060410,12280,12250,12280,12250,90
20231218,110500,528957830,12280,12270,12280,12250,1021
20231218,110400,516443140,12270,12270,12270,12270,372
20231218,110300,511878700,12270,12280,12280,12270,147
20231218,110200,510073870,12280,12290,12290,12280,68
20231218,110100,509238730,12290,12280,12290,12280,126
20231218,110000,507690510,12280,12280,12280,12280,20
20231218,105900,507444910,12280,12290,12290,12280,150
20231218,105800,505602900,12290,12280,12290,12280,59
20231218,105700,504877800,12280,12300,12300,12280,101
20231218,105600,503637500,12280,12280,12280,12280,32
20231218,105500,503244540,12280,12310,12310,12280,101
20231218,105400,502004230,12280,12280,12280,12280,1
20231218,105300,501991950,12280,12280,12280,12280,0
20231218,105200,501991950,12280,12280,12280,12280,5
20231218,105100,501930550,12290,12300,12300,12290,107
20231218,105000,500614470,12310,12310,12310,12300,122
20231218,104900,499112660,12310,12320,12320,12310,267
20231218,104800,495825010,12320,12320,12320,12320,0
20231218,104700,495825010,12320,12320,12320,12320,1
20231218,104600,495812690,12320,12320,12320,12320,67
20231218,104500,494987250,12320,12320,12330,12320,30
20231218,104400,494617640,12330,12350,12350,12330,12
20231218,104300,494469480,12350,12350,12350,12350,163
20231218,104200,492456430,12350,12350,12360,12350,240
20231218,104100,489492420,12350,12350,12350,12350,0
20231218,104000,489492420,12350,12350,12350,12350,0
20231218,103900,489492420,12350,12350,12350,12350,32
20231218,103800,489097220,12350,12350,12350,12350,0
20231218,103700,489097220,12350,12350,12350,12350,1
20231218,103600,489084870,12350,12330,12350,12330,140
20231218,103500,487356700,12330,12320,12330,12320,447
20231218,103400,481848420,12310,12310,12310,12310,0
20231218,103300,481848420,12310,12310,12310,12310,4
20231218,103200,481799180,12310,12310,12310,12310,1
20231218,103100,481786870,12300,12300,12300,12300,0
20231218,103000,481786870,12300,12300,12300,12300,0
20231218,102900,481786870,12300,12300,12300,12300,0
20231218,102800,481786870,12300,12270,12300,12270,426
20231218,102700,476558980,12270,12280,12280,12270,196
20231218,102600,474154050,12280,12300,12300,12280,161
20231218,102500,472176950,12300,12300,12300,12300,0
20231218,102400,472176950,12300,12300,12300,12300,170
20231218,102300,470085950,12300,12300,12300,12300,0
20231218,102200,470085950,12300,12300,12300,12300,84
20231218,102100,469052750,12300,12280,12300,12270,514
20231218,102000,462743300,12300,12290,12300,12290,8
20231218,101900,462644970,12290,12280,12290,12280,39
20231218,101800,462165950,12290,12280,12290,12280,88
20231218,101700,461085300,12280,12290,12290,12280,245
20231218,101600,458076670,12300,12290,12300,12290,101
20231218,101500,456834630,12290,12290,12290,12290,61
20231218,101400,456084940,12290,12290,12290,12290,50
20231218,101300,455470440,12320,12280,12320,12280,191
20231218,101200,453121520,12300,12300,12300,12300,0
20231218,101100,453121520,12300,12300,12300,12300,1
20231218,101000,453109220,12300,12300,12300,12300,134
20231218,100900,451461020,12320,12280,12320,12270,619
20231218,100800,443865490,12290,12300,12300,12290,345
20231218,100700,439624210,12320,12320,12320,12320,1
20231218,100600,439611890,12330,12330,12330,12330,0
20231218,100500,439611890,12330,12300,12330,12300,102
20231218,100400,438354690,12300,12300,12300,12300,15
20231218,100300,438170190,12330,12330,12330,12330,1
20231218,100200,438157860,12300,12300,12300,12300,50
20231218,100100,437542860,12330,12330,12330,12330,0
20231218,100000,437542860,12330,12330,12330,12330,0
20231218,095900,437542860,12330,12330,12330,12330,0
20231218,095800,437542860,12330,12320,12330,12320,332
20231218,095700,433450120,12330,12330,12330,12330,1
20231218,095600,433437790,12320,12320,12320,12320,101
20231218,095500,432193470,12260,12290,12290,12260,397
20231218,095400,427325510,12290,12270,12290,12270,87
20231218,095300,426258000,12270,12290,12290,12270,628
20231218,095200,418545020,12290,12330,12330,12290,17
20231218,095100,418336010,12310,12310,12310,12310,0
20231218,095000,418336010,12310,12330,12330,12310,11
20231218,094900,418200580,12330,12330,12330,12330,36
20231218,094800,417756700,12330,12330,12330,12330,1
20231218,094700,417744370,12300,12290,12300,12290,15
20231218,094600,417560000,12290,12300,12300,12290,166
20231218,094500,415519820,12300,12300,12300,12300,4
20231218,094400,415470620,12340,12340,12340,12330,132
20231218,094300,413842940,12340,12290,12340,12280,108
20231218,094200,412515130,12280,12360,12360,12280,995
20231218,094100,400279410,12360,12310,12360,12310,30
20231218,094000,399910060,12310,12310,12320,12310,440
20231218,093900,394493180,12300,12300,12300,12300,6
20231218,093800,394419380,12300,12310,12310,12300,168
20231218,093700,392351980,12310,12310,12310,12300,36
20231218,093600,391908930,12310,12310,12310,12310,4
20231218,093500,391859690,12310,12300,12310,12300,99
20231218,093400,390641920,12300,12300,12300,12300,0
20231218,093300,390641920,12300,12300,12310,12300,149
20231218,093200,388808920,12300,12310,12310,12300,172
20231218,093100,386692610,12300,12300,12300,12300,81
20231218,093000,385696310,12310,12310,12310,12310,262
20231218,092900,382471090,12310,12310,12310,12310,895
20231218,092800,371453640,12310,12310,12310,12310,455
20231218,092700,365852590,12310,12330,12330,12310,82
20231218,092600,364843150,12310,12260,12310,12260,129
20231218,092500,363256810,12250,12250,12250,12250,0
20231218,092400,363256810,12250,12270,12270,12250,795
20231218,092300,353505700,12280,12300,12310,12280,1232
20231218,092200,338358660,12300,12340,12350,12300,1439
20231218,092100,320626640,12340,12320,12340,12310,359
20231218,092000,316206030,12320,12390,12390,12320,1387
20231218,091900,299079340,12390,12420,12420,12390,780
20231218,091800,289404310,12420,12430,12430,12420,176
20231218,091700,287218230,12440,12450,12450,12430,840
20231218,091600,276767620,12450,12460,12460,12450,668
20231218,091500,268450580,12460,12480,12490,12460,624
20231218,091400,260672640,12490,12550,12560,12460,3764
20231218,091300,213521510,12560,12580,12580,12540,1432
20231218,091200,195540890,12580,12460,12640,12420,7147
20231218,091100,106017730,12450,12420,12460,12420,1246
20231218,091000,90504390,12420,12350,12420,12350,1036
20231218,090900,77653160,12320,12330,12340,12320,148
20231218,090800,75828090,12320,12310,12320,12310,138
20231218,090700,74128730,12320,12390,12390,12320,896
20231218,090600,63078990,12390,12360,12390,12360,567
20231218,090500,56063470,12360,12350,12360,12350,64
20231218,090400,55272630,12340,12360,12360,12340,165
20231218,090300,53234830,12360,12270,12360,12270,274
20231218,090200,49857440,12260,12250,12260,12250,9
20231218,090100,49747120,12230,12250,12370,12150,3267
20231218,090000,9832120,12320,12240,12390,12240,802