KissMeData/114090/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,201000,1057478520,13510,13510,13510,13510,4857
20231218,200900,1057478520,13510,13510,13510,13510,0
20231218,200800,1057478520,13510,13510,13510,13510,0
20231218,200700,1057478520,13510,13510,13510,13510,0
20231218,200600,1057478520,13510,13510,13510,13510,0
20231218,200500,1057478520,13510,13510,13510,13510,0
20231218,200400,1057478520,13510,13510,13510,13510,0
20231218,200300,1057478520,13510,13510,13510,13510,0
20231218,200200,1057478520,13510,13510,13510,13510,0
20231218,200100,1057478520,13510,13510,13510,13510,0
20231218,200000,1057478520,13510,13510,13510,13510,0
20231218,195900,1057478520,13510,13510,13510,13510,0
20231218,195800,1057478520,13510,13510,13510,13510,0
20231218,195700,1057478520,13510,13510,13510,13510,0
20231218,195600,1057478520,13510,13510,13510,13510,0
20231218,195500,1057478520,13510,13510,13510,13510,0
20231218,195400,1057478520,13510,13510,13510,13510,0
20231218,195300,1057478520,13510,13510,13510,13510,0
20231218,195200,1057478520,13510,13510,13510,13510,0
20231218,195100,1057478520,13510,13510,13510,13510,0
20231218,195000,1057478520,13510,13510,13510,13510,0
20231218,194900,1057478520,13510,13510,13510,13510,0
20231218,194800,1057478520,13510,13510,13510,13510,0
20231218,194700,1057478520,13510,13510,13510,13510,0
20231218,194600,1057478520,13510,13510,13510,13510,0
20231218,194500,1057478520,13510,13510,13510,13510,0
20231218,194400,1057478520,13510,13510,13510,13510,0
20231218,194300,1057478520,13510,13510,13510,13510,0
20231218,194200,1057478520,13510,13510,13510,13510,0
20231218,194100,1057478520,13510,13510,13510,13510,0
20231218,194000,1057478520,13510,13510,13510,13510,4857
20231218,193900,1057478520,13510,13510,13510,13510,0
20231218,193800,1057478520,13510,13510,13510,13510,0
20231218,193700,1057478520,13510,13510,13510,13510,0
20231218,193600,1057478520,13510,13510,13510,13510,0
20231218,193500,1057478520,13510,13510,13510,13510,0
20231218,193400,1057478520,13510,13510,13510,13510,0
20231218,193300,1057478520,13510,13510,13510,13510,0
20231218,193200,1057478520,13510,13510,13510,13510,0
20231218,193100,1057478520,13510,13510,13510,13510,0
20231218,193000,1057478520,13510,13510,13510,13510,0
20231218,192900,1057478520,13510,13510,13510,13510,0
20231218,192800,1057478520,13510,13510,13510,13510,0
20231218,192700,1057478520,13510,13510,13510,13510,0
20231218,192600,1057478520,13510,13510,13510,13510,0
20231218,192500,1057478520,13510,13510,13510,13510,0
20231218,192400,1057478520,13510,13510,13510,13510,0
20231218,192300,1057478520,13510,13510,13510,13510,0
20231218,192200,1057478520,13510,13510,13510,13510,0
20231218,192100,1057478520,13510,13510,13510,13510,0
20231218,192000,1057478520,13510,13510,13510,13510,0
20231218,191900,1057478520,13510,13510,13510,13510,0
20231218,191800,1057478520,13510,13510,13510,13510,0
20231218,191700,1057478520,13510,13510,13510,13510,0
20231218,191600,1057478520,13510,13510,13510,13510,0
20231218,191500,1057478520,13510,13510,13510,13510,0
20231218,191400,1057478520,13510,13510,13510,13510,0
20231218,191300,1057478520,13510,13510,13510,13510,0
20231218,191200,1057478520,13510,13510,13510,13510,0
20231218,191100,1057478520,13510,13510,13510,13510,0
20231218,191000,1057478520,13510,13510,13510,13510,4857
20231218,190900,1057478520,13510,13510,13510,13510,0
20231218,190800,1057478520,13510,13510,13510,13510,0
20231218,190700,1057478520,13510,13510,13510,13510,0
20231218,190600,1057478520,13510,13510,13510,13510,0
20231218,190500,1057478520,13510,13510,13510,13510,0
20231218,190400,1057478520,13510,13510,13510,13510,0
20231218,190300,1057478520,13510,13510,13510,13510,0
20231218,190200,1057478520,13510,13510,13510,13510,0
20231218,190100,1057478520,13510,13510,13510,13510,0
20231218,190000,1057478520,13510,13510,13510,13510,0
20231218,185900,1057478520,13510,13510,13510,13510,0
20231218,185800,1057478520,13510,13510,13510,13510,0
20231218,185700,1057478520,13510,13510,13510,13510,0
20231218,185600,1057478520,13510,13510,13510,13510,0
20231218,185500,1057478520,13510,13510,13510,13510,0
20231218,185400,1057478520,13510,13510,13510,13510,0
20231218,185300,1057478520,13510,13510,13510,13510,0
20231218,185200,1057478520,13510,13510,13510,13510,0
20231218,185100,1057478520,13510,13510,13510,13510,0
20231218,185000,1057478520,13510,13510,13510,13510,0
20231218,184900,1057478520,13510,13510,13510,13510,0
20231218,184800,1057478520,13510,13510,13510,13510,0
20231218,184700,1057478520,13510,13510,13510,13510,0
20231218,184600,1057478520,13510,13510,13510,13510,0
20231218,184500,1057478520,13510,13510,13510,13510,0
20231218,184400,1057478520,13510,13510,13510,13510,0
20231218,184300,1057478520,13510,13510,13510,13510,0
20231218,184200,1057478520,13510,13510,13510,13510,0
20231218,184100,1057478520,13510,13510,13510,13510,0
20231218,184000,1057478520,13510,13510,13510,13510,4857
20231218,183900,1057478520,13510,13510,13510,13510,0
20231218,183800,1057478520,13510,13510,13510,13510,0
20231218,183700,1057478520,13510,13510,13510,13510,0
20231218,183600,1057478520,13510,13510,13510,13510,0
20231218,183500,1057478520,13510,13510,13510,13510,0
20231218,183400,1057478520,13510,13510,13510,13510,0
20231218,183300,1057478520,13510,13510,13510,13510,0
20231218,183200,1057478520,13510,13510,13510,13510,0
20231218,183100,1057478520,13510,13510,13510,13510,0
20231218,183000,1057478520,13510,13510,13510,13510,0
20231218,182900,1057478520,13510,13510,13510,13510,0
20231218,182800,1057478520,13510,13510,13510,13510,0
20231218,182700,1057478520,13510,13510,13510,13510,0
20231218,182600,1057478520,13510,13510,13510,13510,0
20231218,182500,1057478520,13510,13510,13510,13510,0
20231218,182400,1057478520,13510,13510,13510,13510,0
20231218,182300,1057478520,13510,13510,13510,13510,0
20231218,182200,1057478520,13510,13510,13510,13510,0
20231218,182100,1057478520,13510,13510,13510,13510,0
20231218,182000,1057478520,13510,13510,13510,13510,0
20231218,181900,1057478520,13510,13510,13510,13510,0
20231218,181800,1057478520,13510,13510,13510,13510,0
20231218,181700,1057478520,13510,13510,13510,13510,0
20231218,181600,1057478520,13510,13510,13510,13510,0
20231218,181500,1057478520,13510,13510,13510,13510,0
20231218,181400,1057478520,13510,13510,13510,13510,0
20231218,181300,1057478520,13510,13510,13510,13510,0
20231218,181200,1057478520,13510,13510,13510,13510,0
20231218,181100,1057478520,13510,13510,13510,13510,0
20231218,181000,1057478520,13510,13510,13510,13510,4857
20231218,180900,1057478520,13510,13510,13510,13510,0
20231218,180800,1057478520,13510,13510,13510,13510,0
20231218,180700,1057478520,13510,13510,13510,13510,0
20231218,180600,1057478520,13510,13510,13510,13510,0
20231218,180500,1057478520,13510,13510,13510,13510,0
20231218,180400,1057478520,13510,13510,13510,13510,0
20231218,180300,1057478520,13510,13510,13510,13510,0
20231218,180200,1057478520,13510,13510,13510,13510,0
20231218,180100,1057478520,13510,13510,13510,13510,0
20231218,180000,1057478520,13510,13510,13510,13510,0
20231218,175900,1057478520,13510,13510,13510,13510,0
20231218,175800,1057478520,13510,13510,13510,13510,0
20231218,175700,1057478520,13510,13510,13510,13510,0
20231218,175600,1057478520,13510,13510,13510,13510,0
20231218,175500,1057478520,13510,13510,13510,13510,0
20231218,175400,1057478520,13510,13510,13510,13510,0
20231218,175300,1057478520,13510,13510,13510,13510,0
20231218,175200,1057478520,13510,13510,13510,13510,0
20231218,175100,1057478520,13510,13510,13510,13510,0
20231218,175000,1057478520,13510,13510,13510,13510,0
20231218,174900,1057478520,13510,13510,13510,13510,0
20231218,174800,1057478520,13510,13510,13510,13510,0
20231218,174700,1057478520,13510,13510,13510,13510,0
20231218,174600,1057478520,13510,13510,13510,13510,0
20231218,174500,1057478520,13510,13510,13510,13510,0
20231218,174400,1057478520,13510,13510,13510,13510,0
20231218,174300,1057478520,13510,13510,13510,13510,0
20231218,174200,1057478520,13510,13510,13510,13510,0
20231218,174100,1057478520,13510,13510,13510,13510,0
20231218,174000,1057478520,13510,13510,13510,13510,4857
20231218,173900,1057478520,13510,13510,13510,13510,0
20231218,173800,1057478520,13510,13510,13510,13510,0
20231218,173700,1057478520,13510,13510,13510,13510,0
20231218,173600,1057478520,13510,13510,13510,13510,0
20231218,173500,1057478520,13510,13510,13510,13510,0
20231218,173400,1057478520,13510,13510,13510,13510,0
20231218,173300,1057478520,13510,13510,13510,13510,0
20231218,173200,1057478520,13510,13510,13510,13510,0
20231218,173100,1057478520,13510,13510,13510,13510,0
20231218,173000,1057478520,13510,13510,13510,13510,0
20231218,172900,1057478520,13510,13510,13510,13510,0
20231218,172800,1057478520,13510,13510,13510,13510,0
20231218,172700,1057478520,13510,13510,13510,13510,0
20231218,172600,1057478520,13510,13510,13510,13510,0
20231218,172500,1057478520,13510,13510,13510,13510,0
20231218,172400,1057478520,13510,13510,13510,13510,0
20231218,172300,1057478520,13510,13510,13510,13510,0
20231218,172200,1057478520,13510,13510,13510,13510,0
20231218,172100,1057478520,13510,13510,13510,13510,0
20231218,172000,1057478520,13510,13510,13510,13510,0
20231218,171900,1057478520,13510,13510,13510,13510,0
20231218,171800,1057478520,13510,13510,13510,13510,0
20231218,171700,1057478520,13510,13510,13510,13510,0
20231218,171600,1057478520,13510,13510,13510,13510,0
20231218,171500,1057478520,13510,13510,13510,13510,0
20231218,171400,1057478520,13510,13510,13510,13510,0
20231218,171300,1057478520,13510,13510,13510,13510,0
20231218,171200,1057478520,13510,13510,13510,13510,0
20231218,171100,1057478520,13510,13510,13510,13510,0
20231218,171000,1057478520,13510,13510,13510,13510,4857
20231218,170900,1057478520,13510,13510,13510,13510,0
20231218,170800,1057478520,13510,13510,13510,13510,0
20231218,170700,1057478520,13510,13510,13510,13510,0
20231218,170600,1057478520,13510,13510,13510,13510,0
20231218,170500,1057478520,13510,13510,13510,13510,0
20231218,170400,1057478520,13510,13510,13510,13510,0
20231218,170300,1057478520,13510,13510,13510,13510,0
20231218,170200,1057478520,13510,13510,13510,13510,0
20231218,170100,1057478520,13510,13510,13510,13510,0
20231218,170000,1057478520,13510,13510,13510,13510,0
20231218,165900,1057478520,13510,13510,13510,13510,0
20231218,165800,1057478520,13510,13510,13510,13510,0
20231218,165700,1057478520,13510,13510,13510,13510,0
20231218,165600,1057478520,13510,13510,13510,13510,0
20231218,165500,1057478520,13510,13510,13510,13510,0
20231218,165400,1057478520,13510,13510,13510,13510,0
20231218,165300,1057478520,13510,13510,13510,13510,0
20231218,165200,1057478520,13510,13510,13510,13510,0
20231218,165100,1057478520,13510,13510,13510,13510,0
20231218,165000,1057478520,13510,13510,13510,13510,0
20231218,164900,1057478520,13510,13510,13510,13510,0
20231218,164800,1057478520,13510,13510,13510,13510,0
20231218,164700,1057478520,13510,13510,13510,13510,0
20231218,164600,1057478520,13510,13510,13510,13510,0
20231218,164500,1057478520,13510,13510,13510,13510,0
20231218,164400,1057478520,13510,13510,13510,13510,0
20231218,164300,1057478520,13510,13510,13510,13510,0
20231218,164200,1057478520,13510,13510,13510,13510,0
20231218,164100,1057478520,13510,13510,13510,13510,0
20231218,164000,1057478520,13510,13510,13510,13510,4857
20231218,163900,1057478520,13510,13510,13510,13510,0
20231218,163800,1057478520,13510,13510,13510,13510,0
20231218,163700,1057478520,13510,13510,13510,13510,0
20231218,163600,1057478520,13510,13510,13510,13510,0
20231218,163500,1057478520,13510,13510,13510,13510,0
20231218,163400,1057478520,13510,13510,13510,13510,0
20231218,163300,1057478520,13510,13510,13510,13510,0
20231218,163200,1057478520,13510,13510,13510,13510,0
20231218,163100,1057478520,13510,13510,13510,13510,0
20231218,163000,1057478520,13510,13510,13510,13510,0
20231218,162900,1057478520,13510,13510,13510,13510,0
20231218,162800,1057478520,13510,13510,13510,13510,0
20231218,162700,1057478520,13510,13510,13510,13510,0
20231218,162600,1057478520,13510,13510,13510,13510,0
20231218,162500,1057478520,13510,13510,13510,13510,0
20231218,162400,1057478520,13510,13510,13510,13510,0
20231218,162300,1057478520,13510,13510,13510,13510,0
20231218,162200,1057478520,13510,13510,13510,13510,0
20231218,162100,1057478520,13510,13510,13510,13510,0
20231218,162000,1057478520,13510,13510,13510,13510,0
20231218,161900,1057478520,13510,13510,13510,13510,0
20231218,161800,1057478520,13510,13510,13510,13510,0
20231218,161700,1057478520,13510,13510,13510,13510,0
20231218,161600,1057478520,13510,13510,13510,13510,0
20231218,161500,1057478520,13510,13510,13510,13510,0
20231218,161400,1057478520,13510,13510,13510,13510,0
20231218,161300,1057478520,13510,13510,13510,13510,0
20231218,161200,1057478520,13510,13510,13510,13510,0
20231218,161100,1057478520,13510,13510,13510,13510,0
20231218,161000,1057478520,13510,13510,13510,13510,4857
20231218,160900,1057478520,13510,13510,13510,13510,0
20231218,160800,1057478520,13510,13510,13510,13510,0
20231218,160700,1057478520,13510,13510,13510,13510,0
20231218,160600,1057478520,13510,13510,13510,13510,0
20231218,160500,1057478520,13510,13510,13510,13510,0
20231218,160400,1057478520,13510,13510,13510,13510,0
20231218,160300,1057478520,13510,13510,13510,13510,0
20231218,160200,1057478520,13510,13510,13510,13510,0
20231218,160100,1057478520,13510,13510,13510,13510,0
20231218,160000,1057478520,13510,13510,13510,13510,0
20231218,155900,1057478520,13510,13510,13510,13510,0
20231218,155800,1057478520,13510,13510,13510,13510,0
20231218,155700,1057478520,13510,13510,13510,13510,0
20231218,155600,1057478520,13510,13510,13510,13510,0
20231218,155500,1057478520,13510,13510,13510,13510,0
20231218,155400,1057478520,13510,13510,13510,13510,0
20231218,155300,1057478520,13510,13510,13510,13510,0
20231218,155200,1057478520,13510,13510,13510,13510,0
20231218,155100,1057478520,13510,13510,13510,13510,0
20231218,155000,1057478520,13510,13510,13510,13510,0
20231218,154900,1057478520,13510,13510,13510,13510,0
20231218,154800,1057478520,13510,13510,13510,13510,0
20231218,154700,1057478520,13510,13510,13510,13510,0
20231218,154600,1057478520,13510,13510,13510,13510,0
20231218,154500,1057478520,13510,13510,13510,13510,0
20231218,154400,1057478520,13510,13510,13510,13510,0
20231218,154300,1057478520,13510,13510,13510,13510,0
20231218,154200,1057478520,13510,13510,13510,13510,0
20231218,154100,1057478520,13510,13510,13510,13510,0
20231218,154000,1057478520,13510,13510,13510,13510,4857
20231218,153900,1057478520,13510,13510,13510,13510,0
20231218,153800,1057478520,13510,13510,13510,13510,0
20231218,153700,1057478520,13510,13510,13510,13510,0
20231218,153600,1057478520,13510,13510,13510,13510,0
20231218,153500,1057478520,13510,13510,13510,13510,0
20231218,153400,1057478520,13510,13510,13510,13510,0
20231218,153300,1057478520,13510,13510,13510,13510,0
20231218,153200,1057478520,13510,13510,13510,13510,0
20231218,153100,1057478520,13510,13510,13510,13510,0
20231218,153000,1057478520,13510,13510,13510,13510,4857
20231218,152900,991860450,13510,13510,13510,13510,0
20231218,152800,991860450,13510,13510,13510,13510,0
20231218,152700,991860450,13510,13510,13510,13510,0
20231218,152600,991860450,13510,13510,13510,13510,0
20231218,152500,991860450,13510,13510,13510,13510,0
20231218,152400,991860450,13510,13510,13510,13510,0
20231218,152300,991860450,13510,13510,13510,13510,0
20231218,152200,991860450,13510,13510,13510,13510,0
20231218,152100,991860450,13510,13510,13510,13510,0
20231218,152000,991860450,13510,13510,13510,13510,0
20231218,151900,991860450,13510,13520,13520,13510,108
20231218,151800,990400430,13510,13510,13520,13510,253
20231218,151700,986981810,13530,13510,13530,13510,212
20231218,151600,984117210,13510,13530,13530,13510,396
20231218,151500,978765510,13520,13510,13540,13510,331
20231218,151400,974287740,13510,13520,13520,13510,372
20231218,151300,969260170,13520,13510,13520,13510,270
20231218,151200,965611620,13540,13520,13540,13510,609
20231218,151100,957375930,13510,13510,13520,13510,664
20231218,151000,948404760,13520,13510,13520,13510,273
20231218,150900,944716480,13510,13530,13530,13510,203
20231218,150800,941973720,13510,13520,13530,13510,315
20231218,150700,937715620,13510,13510,13510,13510,458
20231218,150600,931528040,13520,13520,13520,13510,696
20231218,150500,922118150,13520,13520,13520,13520,200
20231218,150400,919414150,13510,13520,13520,13510,459
20231218,150300,913210340,13520,13520,13520,13520,190
20231218,150200,910641540,13520,13520,13520,13520,198
20231218,150100,907964580,13520,13520,13520,13520,269
20231218,150000,904327700,13550,13530,13550,13520,413
20231218,145900,898743590,13530,13520,13530,13510,369
20231218,145800,893754910,13510,13510,13510,13510,186
20231218,145700,891242050,13520,13550,13550,13520,288
20231218,145600,887348140,13530,13520,13530,13520,192
20231218,145500,884752290,13520,13530,13530,13520,273
20231218,145400,881060540,13520,13520,13520,13520,450
20231218,145300,874976540,13520,13520,13530,13520,382
20231218,145200,869811890,13520,13530,13550,13520,146
20231218,145100,867836570,13530,13520,13530,13510,466
20231218,145000,861536190,13530,13520,13550,13520,451
20231218,144900,855436960,13520,13520,13520,13520,190
20231218,144800,852868160,13520,13520,13520,13520,278
20231218,144700,849109600,13520,13520,13520,13520,375
20231218,144600,844039600,13520,13520,13530,13520,367
20231218,144500,839076440,13520,13520,13520,13520,284
20231218,144400,835236760,13520,13530,13560,13520,506
20231218,144300,828387900,13510,13520,13520,13510,752
20231218,144200,818222710,13520,13520,13530,13520,608
20231218,144100,810000940,13510,13520,13520,13510,457
20231218,144000,803825040,13520,13520,13520,13510,248
20231218,143900,800473980,13510,13520,13520,13510,442
20231218,143800,794501160,13520,13520,13520,13510,273
20231218,143700,790811060,13520,13520,13520,13510,191
20231218,143600,788228780,13510,13520,13520,13510,380
20231218,143500,783094950,13510,13510,13520,13510,276
20231218,143400,779366180,13510,13510,13510,13510,189
20231218,143300,776812790,13510,13510,13520,13510,378
20231218,143200,771705990,13530,13520,13530,13510,306
20231218,143100,767571510,13520,13520,13520,13520,190
20231218,143000,765002710,13520,13520,13530,13520,299
20231218,142900,760957280,13510,13530,13530,13510,483
20231218,142800,754430640,13530,13520,13530,13520,217
20231218,142700,751496570,13520,13520,13530,13520,403
20231218,142600,746047760,13520,13530,13530,13520,399
20231218,142500,740653000,13520,13520,13530,13520,374
20231218,142400,735595520,13530,13520,13530,13520,216
20231218,142300,732674950,13520,13520,13530,13520,404
20231218,142200,727212630,13530,13540,13540,13530,340
20231218,142100,722612190,13530,13530,13540,13530,481
20231218,142000,716102390,13530,13530,13550,13530,68
20231218,141900,715181510,13530,13540,13540,13530,546
20231218,141800,707791320,13550,13540,13550,13540,203
20231218,141700,705042560,13550,13550,13550,13540,246
20231218,141600,701711150,13550,13560,13560,13540,282
20231218,141500,697889820,13550,13560,13560,13550,616
20231218,141400,689539300,13570,13570,13570,13560,63
20231218,141300,688684420,13570,13570,13580,13570,105
20231218,141200,687259410,13580,13580,13580,13570,21
20231218,141100,686974270,13580,13570,13580,13570,39
20231218,141000,686444720,13570,13560,13580,13560,1178
20231218,140900,670459660,13560,13560,13560,13560,7
20231218,140800,670364740,13570,13560,13570,13560,21
20231218,140700,670079810,13560,13560,13570,13560,203
20231218,140600,667326800,13570,13560,13570,13560,124
20231218,140500,665645060,13570,13560,13570,13560,75
20231218,140400,664627490,13560,13550,13570,13550,84
20231218,140300,663488250,13560,13550,13560,13550,147
20231218,140200,661495770,13550,13550,13550,13550,3
20231218,140100,661455120,13550,13560,13560,13550,600
20231218,140000,653319160,13570,13560,13570,13560,117
20231218,135900,651732340,13570,13560,13570,13560,29
20231218,135800,651338850,13560,13570,13570,13560,285
20231218,135700,647473430,13560,13560,13560,13560,88
20231218,135600,646280150,13560,13560,13560,13560,3
20231218,135500,646239470,13570,13560,13570,13560,199
20231218,135400,643540570,13560,13560,13560,13560,81
20231218,135300,642442210,13560,13560,13560,13560,3
20231218,135200,642401530,13570,13560,13570,13560,26
20231218,135100,642048730,13560,13560,13560,13560,11
20231218,135000,641899570,13560,13570,13570,13560,487
20231218,134900,635291780,13570,13580,13580,13570,4
20231218,134800,635237490,13570,13570,13570,13570,6
20231218,134700,635156070,13580,13570,13580,13570,83
20231218,134600,634029750,13570,13570,13570,13570,0
20231218,134500,634029750,13570,13570,13570,13570,30
20231218,134400,633622650,13580,13580,13580,13570,182
20231218,134300,631152470,13580,13580,13580,13580,0
20231218,134200,631152470,13580,13580,13580,13580,69
20231218,134100,630215450,13580,13580,13580,13570,184
20231218,134000,627717540,13570,13570,13570,13570,0
20231218,133900,627717540,13570,13570,13570,13570,40
20231218,133800,627174740,13570,13570,13580,13570,145
20231218,133700,625206790,13580,13590,13590,13580,342
20231218,133600,620562380,13590,13590,13590,13590,50
20231218,133500,619882880,13580,13580,13580,13580,0
20231218,133400,619882880,13580,13590,13590,13580,149
20231218,133300,617858780,13590,13590,13590,13590,0
20231218,133200,617858780,13590,13590,13590,13590,10
20231218,133100,617722880,13590,13580,13590,13580,112
20231218,133000,616201600,13590,13590,13590,13580,106
20231218,132900,614761090,13590,13590,13590,13590,4
20231218,132800,614706730,13590,13580,13590,13580,109
20231218,132700,613226230,13580,13580,13580,13580,15
20231218,132600,613022530,13580,13580,13580,13580,15
20231218,132500,612818830,13580,13590,13590,13580,82
20231218,132400,611705260,13590,13590,13590,13580,534
20231218,132300,604453200,13590,13580,13590,13580,460
20231218,132200,598205800,13580,13580,13580,13580,81
20231218,132100,597105820,13590,13590,13590,13590,0
20231218,132000,597105820,13590,13590,13590,13590,0
20231218,131900,597105820,13590,13580,13590,13580,331
20231218,131800,592608330,13590,13590,13590,13590,0
20231218,131700,592608330,13590,13590,13590,13590,0
20231218,131600,592608330,13590,13580,13590,13580,4
20231218,131500,592554000,13570,13580,13580,13570,148
20231218,131400,590544970,13580,13580,13580,13580,10
20231218,131300,590409170,13580,13580,13580,13580,1
20231218,131200,590395590,13570,13570,13570,13570,80
20231218,131100,589309990,13580,13580,13580,13580,54
20231218,131000,588576670,13580,13580,13580,13580,1
20231218,130900,588563090,13570,13570,13570,13570,95
20231218,130800,587273940,13580,13580,13580,13580,1
20231218,130700,587260360,13570,13570,13570,13570,120
20231218,130600,585631960,13580,13570,13580,13570,105
20231218,130500,584206860,13580,13580,13580,13580,54
20231218,130400,583473540,13580,13580,13580,13580,39
20231218,130300,582943920,13570,13570,13570,13570,81
20231218,130200,581844750,13580,13580,13580,13580,21
20231218,130100,581559570,13570,13570,13570,13570,0
20231218,130000,581559570,13570,13570,13570,13570,195
20231218,125900,578913420,13570,13580,13580,13570,896
20231218,125800,566754540,13580,13580,13580,13580,22
20231218,125700,566455780,13580,13580,13580,13580,9
20231218,125600,566333560,13580,13570,13580,13570,146
20231218,125500,564351710,13580,13580,13580,13580,101
20231218,125400,562980130,13580,13580,13580,13580,0
20231218,125300,562980130,13580,13590,13590,13580,104
20231218,125200,561567560,13580,13580,13580,13580,504
20231218,125100,554723240,13580,13580,13580,13580,46
20231218,125000,554098560,13580,13580,13580,13570,109
20231218,124900,552619150,13580,13580,13580,13580,72
20231218,124800,551641390,13580,13580,13580,13580,5
20231218,124700,551573490,13580,13580,13580,13570,321
20231218,124600,547215110,13570,13580,13580,13570,558
20231218,124500,539637670,13590,13590,13590,13590,0
20231218,124400,539637670,13590,13590,13590,13590,24
20231218,124300,539311510,13580,13590,13590,13580,100
20231218,124200,537953320,13590,13590,13590,13590,0
20231218,124100,537953320,13590,13590,13590,13590,74
20231218,124000,536947660,13580,13580,13580,13580,80
20231218,123900,535861260,13580,13580,13580,13580,139
20231218,123800,533973640,13590,13590,13590,13590,24
20231218,123700,533647480,13580,13580,13580,13580,81
20231218,123600,532547500,13590,13590,13590,13590,22
20231218,123500,532248520,13580,13580,13580,13580,0
20231218,123400,532248520,13580,13590,13590,13580,104
20231218,123300,530835960,13590,13580,13590,13580,17
20231218,123200,530605050,13580,13580,13590,13580,78
20231218,123100,529545570,13580,13580,13580,13580,81
20231218,123000,528445590,13590,13580,13590,13580,541
20231218,122900,521098590,13590,13590,13590,13590,24
20231218,122800,520772430,13590,13580,13590,13580,82
20231218,122700,519658850,13590,13590,13590,13590,9
20231218,122600,519536540,13590,13590,13590,13590,19
20231218,122500,519278330,13590,13590,13590,13590,21
20231218,122400,518992940,13580,13590,13590,13580,201
20231218,122300,516262160,13590,13590,13590,13590,9
20231218,122200,516139850,13580,13590,13590,13580,208
20231218,122100,513315040,13580,13590,13590,13580,92
20231218,122000,512065560,13600,13600,13600,13600,17
20231218,121900,511834360,13600,13590,13600,13590,57
20231218,121800,511059230,13590,13600,13600,13590,89
20231218,121700,509849570,13600,13590,13600,13590,63
20231218,121600,508993160,13590,13590,13590,13590,8
20231218,121500,508884440,13590,13590,13590,13580,209
20231218,121400,506044930,13590,13590,13590,13580,192
20231218,121300,503437320,13590,13590,13590,13590,5
20231218,121200,503369370,13590,13580,13590,13580,93
20231218,121100,502106310,13590,13590,13600,13580,78
20231218,121000,501046290,13590,13590,13590,13590,111
20231218,120900,499537800,13590,13590,13590,13590,41
20231218,120800,498980610,13590,13600,13600,13590,52
20231218,120700,498273770,13590,13590,13590,13590,3
20231218,120600,498233000,13590,13600,13600,13590,70
20231218,120500,497281490,13590,13600,13600,13590,92
20231218,120400,496031100,13600,13600,13600,13590,18
20231218,120300,495786310,13600,13600,13600,13600,14
20231218,120200,495595910,13590,13590,13590,13590,80
20231218,120100,494508710,13600,13590,13600,13590,18
20231218,120000,494263970,13600,13600,13600,13600,31
20231218,115900,493842370,13590,13600,13600,13590,207
20231218,115800,491029010,13600,13600,13600,13600,10
20231218,115700,490893010,13600,13590,13600,13590,26
20231218,115600,490539460,13600,13600,13600,13590,92
20231218,115500,489289060,13600,13600,13600,13590,16
20231218,115400,489071500,13600,13600,13600,13600,13
20231218,115300,488894700,13600,13590,13600,13590,37
20231218,115200,488391730,13590,13600,13600,13590,81
20231218,115100,487290760,13590,13600,13600,13590,56
20231218,115000,486529220,13590,13600,13600,13590,17
20231218,114900,486298090,13580,13590,13600,13580,111
20231218,114800,484790220,13590,13590,13590,13590,222
20231218,114700,481773240,13600,13600,13600,13600,22
20231218,114600,481474040,13590,13600,13600,13590,105
20231218,114500,480046900,13600,13590,13600,13590,113
20231218,114400,478511200,13590,13590,13590,13580,36
20231218,114300,478022000,13610,13590,13610,13580,823
20231218,114200,466831670,13590,13580,13590,13580,83
20231218,114100,465703970,13580,13580,13580,13570,48
20231218,114000,465052180,13580,13580,13590,13570,246
20231218,113900,461711240,13580,13590,13590,13580,4
20231218,113800,461656910,13580,13580,13580,13580,46
20231218,113700,461032230,13580,13580,13580,13570,86
20231218,113600,459864400,13590,13580,13590,13580,308
20231218,113500,455679680,13590,13580,13590,13580,74
20231218,113400,454674570,13580,13570,13580,13570,328
20231218,113300,450221330,13570,13580,13580,13570,94
20231218,113200,448945660,13580,13580,13580,13560,384
20231218,113100,443731440,13570,13560,13570,13560,783
20231218,113000,433112940,13560,13550,13560,13550,370
20231218,112900,428099110,13560,13560,13560,13560,2
20231218,112800,428071990,13560,13560,13560,13550,131
20231218,112700,426296670,13550,13560,13560,13550,103
20231218,112600,424900800,13560,13560,13560,13550,9
20231218,112500,424778810,13560,13560,13560,13560,62
20231218,112400,423938090,13550,13550,13560,13550,108
20231218,112300,422474460,13560,13550,13560,13550,123
20231218,112200,420807620,13550,13560,13560,13550,133
20231218,112100,419004640,13560,13560,13560,13550,108
20231218,112000,417541060,13560,13560,13560,13560,17
20231218,111900,417310540,13560,13550,13560,13550,528
20231218,111800,410155950,13550,13550,13550,13550,57
20231218,111700,409383600,13550,13560,13560,13550,24
20231218,111600,409058220,13560,13560,13560,13560,0
20231218,111500,409058220,13560,13550,13560,13550,32
20231218,111400,408624470,13550,13550,13560,13550,87
20231218,111300,407445500,13560,13560,13560,13560,17
20231218,111200,407214980,13550,13540,13550,13540,81
20231218,111100,406117470,13550,13560,13560,13550,28
20231218,111000,405737820,13540,13550,13560,13540,48
20231218,110900,405087220,13550,13550,13550,13550,26
20231218,110800,404734920,13550,13550,13550,13540,72
20231218,110700,403759370,13560,13560,13560,13540,33
20231218,110600,403312040,13540,13550,13550,13540,106
20231218,110500,401875780,13550,13540,13550,13540,83
20231218,110400,400751940,13540,13540,13560,13540,969
20231218,110300,387621090,13540,13520,13540,13520,1285
20231218,110200,370224270,13530,13530,13530,13530,2
20231218,110100,370197210,13520,13530,13530,13520,131
20231218,110000,368425590,13540,13540,13540,13540,2
20231218,105900,368398510,13540,13530,13540,13510,275
20231218,105800,364679290,13520,13520,13530,13520,87
20231218,105700,363503030,13510,13520,13530,13510,82
20231218,105600,362394330,13510,13520,13520,13510,170
20231218,105500,360097620,13510,13510,13530,13510,259
20231218,105400,356594260,13510,13520,13530,13510,859
20231218,105300,344987140,13530,13530,13530,13530,51
20231218,105200,344297110,13530,13520,13530,13520,187
20231218,105100,341768860,13530,13520,13530,13520,13
20231218,105000,341593070,13520,13520,13520,13520,5
20231218,104900,341525470,13520,13520,13520,13520,81
20231218,104800,340430350,13540,13540,13540,13520,64
20231218,104700,339564450,13510,13510,13510,13510,0
20231218,104600,339564450,13510,13540,13540,13510,201
20231218,104500,336845010,13510,13510,13510,13510,4
20231218,104400,336790970,13510,13510,13510,13510,0
20231218,104300,336790970,13510,13530,13530,13510,1195
20231218,104200,320635490,13530,13520,13530,13520,674
20231218,104100,311521170,13520,13520,13520,13510,25
20231218,104000,311183220,13520,13520,13520,13520,1
20231218,103900,311169700,13510,13520,13520,13510,90
20231218,103800,309952940,13520,13520,13520,13510,550
20231218,103700,302522020,13510,13520,13520,13510,276
20231218,103600,298790860,13530,13520,13530,13520,21
20231218,103500,298506930,13530,13520,13530,13520,235
20231218,103400,295328590,13520,13510,13520,13510,19
20231218,103300,295071750,13520,13510,13520,13500,185
20231218,103200,292572980,13510,13510,13520,13510,400
20231218,103100,287168780,13520,13520,13520,13520,205
20231218,103000,284397180,13520,13530,13530,13520,6
20231218,102900,284316050,13520,13520,13520,13520,50
20231218,102800,283640050,13520,13520,13520,13520,5
20231218,102700,283572450,13530,13500,13530,13500,11
20231218,102600,283423740,13530,13530,13530,13530,4
20231218,102500,283369620,13500,13520,13530,13500,2052
20231218,102400,255658240,13540,13540,13540,13540,0
20231218,102300,255658240,13540,13540,13540,13510,8
20231218,102200,255550070,13510,13510,13510,13510,0
20231218,102100,255550070,13510,13510,13510,13510,120
20231218,102000,253928870,13510,13530,13530,13510,302
20231218,101900,249846030,13530,13530,13530,13530,291
20231218,101800,245908800,13530,13530,13530,13530,0
20231218,101700,245908800,13530,13530,13530,13530,5
20231218,101600,245841150,13530,13530,13530,13530,4
20231218,101500,245787030,13550,13540,13550,13540,502
20231218,101400,238986250,13530,13530,13530,13530,5
20231218,101300,238918600,13530,13530,13530,13530,43
20231218,101200,238336810,13530,13540,13540,13530,81
20231218,101100,237240870,13540,13540,13540,13540,36
20231218,101000,236753430,13530,13520,13530,13520,44
20231218,100900,236158510,13520,13520,13520,13520,47
20231218,100800,235523070,13510,13530,13530,13510,1011
20231218,100700,221844790,13530,13530,13530,13530,5
20231218,100600,221777140,13530,13530,13530,13530,4
20231218,100500,221723020,13530,13510,13530,13510,40
20231218,100400,221181900,13540,13540,13540,13540,137
20231218,100300,219326920,13550,13520,13550,13510,1719
20231218,100200,196048250,13530,13530,13530,13530,3
20231218,100100,196007660,13520,13520,13520,13520,445
20231218,100000,189991260,13520,13520,13520,13520,324
20231218,095900,185610780,13510,13510,13510,13510,4
20231218,095800,185556740,13520,13520,13520,13510,648
20231218,095700,176796820,13510,13510,13510,13510,100
20231218,095600,175445820,13510,13510,13520,13510,56
20231218,095500,174689100,13520,13520,13520,13520,90
20231218,095400,173472300,13510,13510,13510,13510,4
20231218,095300,173418260,13510,13500,13510,13500,219
20231218,095200,170459920,13500,13500,13500,13500,194
20231218,095100,167840920,13500,13500,13500,13500,101
20231218,095000,166477420,13510,13510,13510,13510,248
20231218,094900,163126940,13510,13510,13510,13510,104
20231218,094800,161721900,13510,13510,13510,13510,40
20231218,094700,161181500,13510,13510,13510,13510,105
20231218,094600,159762950,13510,13510,13510,13510,709
20231218,094500,150184360,13510,13520,13520,13510,158
20231218,094400,148049630,13520,13520,13520,13520,22
20231218,094300,147752190,13520,13510,13520,13510,10
20231218,094200,147617080,13530,13530,13530,13530,8
20231218,094100,147508840,13510,13520,13520,13510,353
20231218,094000,142736430,13520,13520,13520,13520,111
20231218,093900,141235710,13520,13520,13530,13520,34
20231218,093800,140775980,13530,13540,13540,13530,190
20231218,093700,138205180,13530,13540,13540,13530,42
20231218,093600,137636870,13540,13540,13540,13530,206
20231218,093500,134847680,13530,13560,13560,13530,366
20231218,093400,129888650,13560,13570,13570,13560,12
20231218,093300,129725860,13560,13540,13560,13540,1919
20231218,093200,103708790,13530,13530,13530,13530,71
20231218,093100,102748160,13530,13520,13530,13520,14
20231218,093000,102558840,13510,13510,13510,13510,5
20231218,092900,102491290,13510,13520,13530,13510,1388
20231218,092800,83725420,13520,13520,13520,13520,0
20231218,092700,83725420,13520,13520,13520,13520,107
20231218,092600,82278780,13530,13530,13530,13530,5
20231218,092500,82211130,13520,13520,13530,13520,18
20231218,092400,81967670,13520,13520,13520,13520,140
20231218,092300,80074870,13520,13530,13530,13520,10
20231218,092200,79939620,13530,13530,13530,13520,202
20231218,092100,77208560,13510,13520,13530,13510,560
20231218,092000,69637510,13530,13530,13530,13530,45
20231218,091900,69028660,13530,13520,13530,13520,230
20231218,091800,65919050,13520,13540,13540,13520,50
20231218,091700,65242680,13540,13540,13540,13540,84
20231218,091600,64105320,13530,13560,13560,13530,132
20231218,091500,62316900,13560,13560,13560,13540,53
20231218,091400,61598980,13560,13590,13590,13560,131
20231218,091300,59820250,13580,13560,13580,13560,502
20231218,091200,53005080,13560,13560,13560,13560,7
20231218,091100,52910160,13560,13560,13560,13560,4
20231218,091000,52855920,13570,13560,13570,13560,145
20231218,090900,50888620,13570,13530,13570,13530,112
20231218,090800,49370980,13540,13570,13570,13540,307
20231218,090700,45209270,13560,13570,13570,13560,65
20231218,090600,44327270,13570,13540,13570,13540,295
20231218,090500,40331980,13510,13540,13580,13510,746
20231218,090400,30247870,13530,13540,13540,13530,94
20231218,090300,28975860,13550,13600,13600,13540,802
20231218,090200,18105120,13550,13540,13550,13540,60
20231218,090100,17292700,13540,13550,13550,13540,411
20231218,090000,11726200,13550,13540,13550,13540,866