KissMeData/089970/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,195700,451200580,14450,14450,14450,14450,1293
20231218,195600,451200580,14450,14450,14450,14450,0
20231218,195500,451200580,14450,14450,14450,14450,0
20231218,195400,451200580,14450,14450,14450,14450,0
20231218,195300,451200580,14450,14450,14450,14450,0
20231218,195200,451200580,14450,14450,14450,14450,0
20231218,195100,451200580,14450,14450,14450,14450,0
20231218,195000,451200580,14450,14450,14450,14450,0
20231218,194900,451200580,14450,14450,14450,14450,0
20231218,194800,451200580,14450,14450,14450,14450,0
20231218,194700,451200580,14450,14450,14450,14450,0
20231218,194600,451200580,14450,14450,14450,14450,0
20231218,194500,451200580,14450,14450,14450,14450,0
20231218,194400,451200580,14450,14450,14450,14450,0
20231218,194300,451200580,14450,14450,14450,14450,0
20231218,194200,451200580,14450,14450,14450,14450,0
20231218,194100,451200580,14450,14450,14450,14450,0
20231218,194000,451200580,14450,14450,14450,14450,0
20231218,193900,451200580,14450,14450,14450,14450,0
20231218,193800,451200580,14450,14450,14450,14450,0
20231218,193700,451200580,14450,14450,14450,14450,0
20231218,193600,451200580,14450,14450,14450,14450,0
20231218,193500,451200580,14450,14450,14450,14450,0
20231218,193400,451200580,14450,14450,14450,14450,0
20231218,193300,451200580,14450,14450,14450,14450,0
20231218,193200,451200580,14450,14450,14450,14450,0
20231218,193100,451200580,14450,14450,14450,14450,0
20231218,193000,451200580,14450,14450,14450,14450,0
20231218,192900,451200580,14450,14450,14450,14450,0
20231218,192800,451200580,14450,14450,14450,14450,0
20231218,192700,451200580,14450,14450,14450,14450,1293
20231218,192600,451200580,14450,14450,14450,14450,0
20231218,192500,451200580,14450,14450,14450,14450,0
20231218,192400,451200580,14450,14450,14450,14450,0
20231218,192300,451200580,14450,14450,14450,14450,0
20231218,192200,451200580,14450,14450,14450,14450,0
20231218,192100,451200580,14450,14450,14450,14450,0
20231218,192000,451200580,14450,14450,14450,14450,0
20231218,191900,451200580,14450,14450,14450,14450,0
20231218,191800,451200580,14450,14450,14450,14450,0
20231218,191700,451200580,14450,14450,14450,14450,0
20231218,191600,451200580,14450,14450,14450,14450,0
20231218,191500,451200580,14450,14450,14450,14450,0
20231218,191400,451200580,14450,14450,14450,14450,0
20231218,191300,451200580,14450,14450,14450,14450,0
20231218,191200,451200580,14450,14450,14450,14450,0
20231218,191100,451200580,14450,14450,14450,14450,0
20231218,191000,451200580,14450,14450,14450,14450,0
20231218,190900,451200580,14450,14450,14450,14450,0
20231218,190800,451200580,14450,14450,14450,14450,0
20231218,190700,451200580,14450,14450,14450,14450,0
20231218,190600,451200580,14450,14450,14450,14450,0
20231218,190500,451200580,14450,14450,14450,14450,0
20231218,190400,451200580,14450,14450,14450,14450,0
20231218,190300,451200580,14450,14450,14450,14450,0
20231218,190200,451200580,14450,14450,14450,14450,0
20231218,190100,451200580,14450,14450,14450,14450,0
20231218,190000,451200580,14450,14450,14450,14450,0
20231218,185900,451200580,14450,14450,14450,14450,0
20231218,185800,451200580,14450,14450,14450,14450,0
20231218,185700,451200580,14450,14450,14450,14450,1293
20231218,185600,451200580,14450,14450,14450,14450,0
20231218,185500,451200580,14450,14450,14450,14450,0
20231218,185400,451200580,14450,14450,14450,14450,0
20231218,185300,451200580,14450,14450,14450,14450,0
20231218,185200,451200580,14450,14450,14450,14450,0
20231218,185100,451200580,14450,14450,14450,14450,0
20231218,185000,451200580,14450,14450,14450,14450,0
20231218,184900,451200580,14450,14450,14450,14450,0
20231218,184800,451200580,14450,14450,14450,14450,0
20231218,184700,451200580,14450,14450,14450,14450,0
20231218,184600,451200580,14450,14450,14450,14450,0
20231218,184500,451200580,14450,14450,14450,14450,0
20231218,184400,451200580,14450,14450,14450,14450,0
20231218,184300,451200580,14450,14450,14450,14450,0
20231218,184200,451200580,14450,14450,14450,14450,0
20231218,184100,451200580,14450,14450,14450,14450,0
20231218,184000,451200580,14450,14450,14450,14450,0
20231218,183900,451200580,14450,14450,14450,14450,0
20231218,183800,451200580,14450,14450,14450,14450,0
20231218,183700,451200580,14450,14450,14450,14450,0
20231218,183600,451200580,14450,14450,14450,14450,0
20231218,183500,451200580,14450,14450,14450,14450,0
20231218,183400,451200580,14450,14450,14450,14450,0
20231218,183300,451200580,14450,14450,14450,14450,0
20231218,183200,451200580,14450,14450,14450,14450,0
20231218,183100,451200580,14450,14450,14450,14450,0
20231218,183000,451200580,14450,14450,14450,14450,0
20231218,182900,451200580,14450,14450,14450,14450,0
20231218,182800,451200580,14450,14450,14450,14450,0
20231218,182700,451200580,14450,14450,14450,14450,1293
20231218,182600,451200580,14450,14450,14450,14450,0
20231218,182500,451200580,14450,14450,14450,14450,0
20231218,182400,451200580,14450,14450,14450,14450,0
20231218,182300,451200580,14450,14450,14450,14450,0
20231218,182200,451200580,14450,14450,14450,14450,0
20231218,182100,451200580,14450,14450,14450,14450,0
20231218,182000,451200580,14450,14450,14450,14450,0
20231218,181900,451200580,14450,14450,14450,14450,0
20231218,181800,451200580,14450,14450,14450,14450,0
20231218,181700,451200580,14450,14450,14450,14450,0
20231218,181600,451200580,14450,14450,14450,14450,0
20231218,181500,451200580,14450,14450,14450,14450,0
20231218,181400,451200580,14450,14450,14450,14450,0
20231218,181300,451200580,14450,14450,14450,14450,0
20231218,181200,451200580,14450,14450,14450,14450,0
20231218,181100,451200580,14450,14450,14450,14450,0
20231218,181000,451200580,14450,14450,14450,14450,0
20231218,180900,451200580,14450,14450,14450,14450,0
20231218,180800,451200580,14450,14450,14450,14450,0
20231218,180700,451200580,14450,14450,14450,14450,0
20231218,180600,451200580,14450,14450,14450,14450,0
20231218,180500,451200580,14450,14450,14450,14450,0
20231218,180400,451200580,14450,14450,14450,14450,0
20231218,180300,451200580,14450,14450,14450,14450,0
20231218,180200,451200580,14450,14450,14450,14450,0
20231218,180100,451200580,14450,14450,14450,14450,0
20231218,180000,451200580,14450,14450,14450,14450,0
20231218,175900,451200580,14450,14450,14450,14450,0
20231218,175800,451200580,14450,14450,14450,14450,0
20231218,175700,451200580,14450,14450,14450,14450,1293
20231218,175600,451200580,14450,14450,14450,14450,0
20231218,175500,451200580,14450,14450,14450,14450,0
20231218,175400,451200580,14450,14450,14450,14450,0
20231218,175300,451200580,14450,14450,14450,14450,0
20231218,175200,451200580,14450,14450,14450,14450,0
20231218,175100,451200580,14450,14450,14450,14450,0
20231218,175000,451200580,14450,14450,14450,14450,0
20231218,174900,451200580,14450,14450,14450,14450,0
20231218,174800,451200580,14450,14450,14450,14450,0
20231218,174700,451200580,14450,14450,14450,14450,0
20231218,174600,451200580,14450,14450,14450,14450,0
20231218,174500,451200580,14450,14450,14450,14450,0
20231218,174400,451200580,14450,14450,14450,14450,0
20231218,174300,451200580,14450,14450,14450,14450,0
20231218,174200,451200580,14450,14450,14450,14450,0
20231218,174100,451200580,14450,14450,14450,14450,0
20231218,174000,451200580,14450,14450,14450,14450,0
20231218,173900,451200580,14450,14450,14450,14450,0
20231218,173800,451200580,14450,14450,14450,14450,0
20231218,173700,451200580,14450,14450,14450,14450,0
20231218,173600,451200580,14450,14450,14450,14450,0
20231218,173500,451200580,14450,14450,14450,14450,0
20231218,173400,451200580,14450,14450,14450,14450,0
20231218,173300,451200580,14450,14450,14450,14450,0
20231218,173200,451200580,14450,14450,14450,14450,0
20231218,173100,451200580,14450,14450,14450,14450,0
20231218,173000,451200580,14450,14450,14450,14450,0
20231218,172900,451200580,14450,14450,14450,14450,0
20231218,172800,451200580,14450,14450,14450,14450,0
20231218,172700,451200580,14450,14450,14450,14450,1293
20231218,172600,451200580,14450,14450,14450,14450,0
20231218,172500,451200580,14450,14450,14450,14450,0
20231218,172400,451200580,14450,14450,14450,14450,0
20231218,172300,451200580,14450,14450,14450,14450,0
20231218,172200,451200580,14450,14450,14450,14450,0
20231218,172100,451200580,14450,14450,14450,14450,0
20231218,172000,451200580,14450,14450,14450,14450,0
20231218,171900,451200580,14450,14450,14450,14450,0
20231218,171800,451200580,14450,14450,14450,14450,0
20231218,171700,451200580,14450,14450,14450,14450,0
20231218,171600,451200580,14450,14450,14450,14450,0
20231218,171500,451200580,14450,14450,14450,14450,0
20231218,171400,451200580,14450,14450,14450,14450,0
20231218,171300,451200580,14450,14450,14450,14450,0
20231218,171200,451200580,14450,14450,14450,14450,0
20231218,171100,451200580,14450,14450,14450,14450,0
20231218,171000,451200580,14450,14450,14450,14450,0
20231218,170900,451200580,14450,14450,14450,14450,0
20231218,170800,451200580,14450,14450,14450,14450,0
20231218,170700,451200580,14450,14450,14450,14450,0
20231218,170600,451200580,14450,14450,14450,14450,0
20231218,170500,451200580,14450,14450,14450,14450,0
20231218,170400,451200580,14450,14450,14450,14450,0
20231218,170300,451200580,14450,14450,14450,14450,0
20231218,170200,451200580,14450,14450,14450,14450,0
20231218,170100,451200580,14450,14450,14450,14450,0
20231218,170000,451200580,14450,14450,14450,14450,0
20231218,165900,451200580,14450,14450,14450,14450,0
20231218,165800,451200580,14450,14450,14450,14450,0
20231218,165700,451200580,14450,14450,14450,14450,1293
20231218,165600,451200580,14450,14450,14450,14450,0
20231218,165500,451200580,14450,14450,14450,14450,0
20231218,165400,451200580,14450,14450,14450,14450,0
20231218,165300,451200580,14450,14450,14450,14450,0
20231218,165200,451200580,14450,14450,14450,14450,0
20231218,165100,451200580,14450,14450,14450,14450,0
20231218,165000,451200580,14450,14450,14450,14450,0
20231218,164900,451200580,14450,14450,14450,14450,0
20231218,164800,451200580,14450,14450,14450,14450,0
20231218,164700,451200580,14450,14450,14450,14450,0
20231218,164600,451200580,14450,14450,14450,14450,0
20231218,164500,451200580,14450,14450,14450,14450,0
20231218,164400,451200580,14450,14450,14450,14450,0
20231218,164300,451200580,14450,14450,14450,14450,0
20231218,164200,451200580,14450,14450,14450,14450,0
20231218,164100,451200580,14450,14450,14450,14450,0
20231218,164000,451200580,14450,14450,14450,14450,0
20231218,163900,451200580,14450,14450,14450,14450,0
20231218,163800,451200580,14450,14450,14450,14450,0
20231218,163700,451200580,14450,14450,14450,14450,0
20231218,163600,451200580,14450,14450,14450,14450,0
20231218,163500,451200580,14450,14450,14450,14450,0
20231218,163400,451200580,14450,14450,14450,14450,0
20231218,163300,451200580,14450,14450,14450,14450,0
20231218,163200,451200580,14450,14450,14450,14450,0
20231218,163100,451200580,14450,14450,14450,14450,0
20231218,163000,451200580,14450,14450,14450,14450,0
20231218,162900,451200580,14450,14450,14450,14450,0
20231218,162800,451200580,14450,14450,14450,14450,0
20231218,162700,451200580,14450,14450,14450,14450,1293
20231218,162600,451200580,14450,14450,14450,14450,0
20231218,162500,451200580,14450,14450,14450,14450,0
20231218,162400,451200580,14450,14450,14450,14450,0
20231218,162300,451200580,14450,14450,14450,14450,0
20231218,162200,451200580,14450,14450,14450,14450,0
20231218,162100,451200580,14450,14450,14450,14450,0
20231218,162000,451200580,14450,14450,14450,14450,0
20231218,161900,451200580,14450,14450,14450,14450,0
20231218,161800,451200580,14450,14450,14450,14450,0
20231218,161700,451200580,14450,14450,14450,14450,0
20231218,161600,451200580,14450,14450,14450,14450,0
20231218,161500,451200580,14450,14450,14450,14450,0
20231218,161400,451200580,14450,14450,14450,14450,0
20231218,161300,451200580,14450,14450,14450,14450,0
20231218,161200,451200580,14450,14450,14450,14450,0
20231218,161100,451200580,14450,14450,14450,14450,0
20231218,161000,451200580,14450,14450,14450,14450,0
20231218,160900,451200580,14450,14450,14450,14450,0
20231218,160800,451200580,14450,14450,14450,14450,0
20231218,160700,451200580,14450,14450,14450,14450,0
20231218,160600,451200580,14450,14450,14450,14450,0
20231218,160500,451200580,14450,14450,14450,14450,0
20231218,160400,451200580,14450,14450,14450,14450,0
20231218,160300,451200580,14450,14450,14450,14450,0
20231218,160200,451200580,14450,14450,14450,14450,0
20231218,160100,451200580,14450,14450,14450,14450,0
20231218,160000,451200580,14450,14450,14450,14450,0
20231218,155900,451200580,14450,14450,14450,14450,0
20231218,155800,451200580,14450,14450,14450,14450,0
20231218,155700,451200580,14450,14450,14450,14450,1293
20231218,155600,451200580,14450,14450,14450,14450,0
20231218,155500,451200580,14450,14450,14450,14450,0
20231218,155400,451200580,14450,14450,14450,14450,0
20231218,155300,451200580,14450,14450,14450,14450,0
20231218,155200,451200580,14450,14450,14450,14450,0
20231218,155100,451200580,14450,14450,14450,14450,0
20231218,155000,451200580,14450,14450,14450,14450,0
20231218,154900,451200580,14450,14450,14450,14450,0
20231218,154800,451200580,14450,14450,14450,14450,0
20231218,154700,451200580,14450,14450,14450,14450,0
20231218,154600,451200580,14450,14450,14450,14450,0
20231218,154500,451200580,14450,14450,14450,14450,0
20231218,154400,451200580,14450,14450,14450,14450,0
20231218,154300,451200580,14450,14450,14450,14450,0
20231218,154200,451200580,14450,14450,14450,14450,0
20231218,154100,451200580,14450,14450,14450,14450,0
20231218,154000,451200580,14450,14450,14450,14450,0
20231218,153900,451200580,14450,14450,14450,14450,0
20231218,153800,451200580,14450,14450,14450,14450,0
20231218,153700,451200580,14450,14450,14450,14450,0
20231218,153600,451200580,14450,14450,14450,14450,0
20231218,153500,451200580,14450,14450,14450,14450,0
20231218,153400,451200580,14450,14450,14450,14450,0
20231218,153300,451200580,14450,14450,14450,14450,0
20231218,153200,451200580,14450,14450,14450,14450,0
20231218,153100,451200580,14450,14450,14450,14450,0
20231218,153000,451200580,14450,14450,14450,14450,1293
20231218,152900,432516730,14500,14500,14500,14500,0
20231218,152800,432516730,14500,14500,14500,14500,0
20231218,152700,432516730,14500,14500,14500,14500,0
20231218,152600,432516730,14500,14500,14500,14500,0
20231218,152500,432516730,14500,14500,14500,14500,0
20231218,152400,432516730,14500,14500,14500,14500,0
20231218,152300,432516730,14500,14500,14500,14500,0
20231218,152200,432516730,14500,14500,14500,14500,0
20231218,152100,432516730,14500,14500,14500,14500,0
20231218,152000,432516730,14500,14500,14500,14500,0
20231218,151900,432516730,14500,14500,14550,14500,72
20231218,151800,431471330,14550,14500,14550,14500,52
20231218,151700,430717110,14500,14490,14510,14490,28
20231218,151600,430311220,14540,14540,14540,14540,9
20231218,151500,430180360,14490,14550,14550,14490,16
20231218,151400,429948460,14480,14490,14490,14480,46
20231218,151300,429282120,14490,14490,14490,14490,0
20231218,151200,429282120,14490,14490,14490,14490,30
20231218,151100,428847420,14500,14500,14500,14500,53
20231218,151000,428078920,14500,14500,14500,14500,17
20231218,150900,427832420,14500,14520,14520,14500,514
20231218,150800,420373020,14530,14520,14530,14520,6
20231218,150700,420285850,14550,14550,14550,14550,1
20231218,150600,420271300,14530,14520,14530,14520,103
20231218,150500,418775410,14520,14520,14520,14520,150
20231218,150400,416597410,14550,14550,14550,14550,0
20231218,150300,416597410,14550,14560,14560,14550,213
20231218,150200,413496820,14560,14560,14560,14560,97
20231218,150100,412084500,14560,14560,14560,14560,9
20231218,150000,411953460,14560,14550,14560,14550,71
20231218,145900,410920190,14540,14540,14540,14540,23
20231218,145800,410585770,14540,14540,14540,14540,0
20231218,145700,410585770,14540,14540,14540,14540,102
20231218,145600,409102690,14540,14540,14540,14540,0
20231218,145500,409102690,14540,14530,14540,14530,78
20231218,145400,407969270,14530,14530,14530,14530,0
20231218,145300,407969270,14530,14520,14530,14520,101
20231218,145200,406502660,14520,14520,14520,14520,9
20231218,145100,406371980,14520,14520,14520,14520,115
20231218,145000,404702180,14520,14520,14520,14510,46
20231218,144900,404034400,14520,14520,14520,14520,49
20231218,144800,403322920,14500,14510,14510,14500,34
20231218,144700,402829810,14520,14520,14520,14520,100
20231218,144600,401377810,14520,14520,14520,14520,67
20231218,144500,400404970,14510,14540,14540,14510,370
20231218,144400,395032550,14540,14550,14550,14540,79
20231218,144300,393883180,14550,14550,14550,14550,0
20231218,144200,393883180,14550,14560,14560,14540,110
20231218,144100,392282890,14550,14550,14550,14550,0
20231218,144000,392282890,14550,14550,14560,14550,73
20231218,143900,391220150,14550,14540,14550,14540,14
20231218,143800,391016470,14540,14550,14550,14540,93
20231218,143700,389663670,14550,14550,14550,14550,28
20231218,143600,389256270,14550,14550,14550,14550,9
20231218,143500,389125320,14550,14550,14550,14550,62
20231218,143400,388223220,14550,14550,14550,14550,12
20231218,143300,388048620,14550,14550,14550,14550,57
20231218,143200,387219270,14550,14550,14550,14550,13
20231218,143100,387030120,14550,14550,14550,14550,49
20231218,143000,386317170,14550,14550,14550,14550,22
20231218,142900,385997070,14550,14550,14550,14550,65
20231218,142800,385051320,14550,14560,14560,14550,16
20231218,142700,384818390,14550,14580,14580,14550,539
20231218,142600,376968580,14580,14580,14580,14580,11
20231218,142500,376808200,14580,14630,14630,14580,125
20231218,142400,374982520,14620,14620,14630,14620,25
20231218,142300,374616880,14620,14630,14630,14620,14
20231218,142200,374412190,14630,14630,14630,14630,13
20231218,142100,374222000,14640,14630,14640,14630,59
20231218,142000,373358330,14640,14640,14640,14640,0
20231218,141900,373358330,14640,14630,14640,14630,77
20231218,141800,372231190,14630,14630,14630,14630,1
20231218,141700,372216560,14630,14640,14650,14630,70
20231218,141600,371191350,14640,14640,14640,14640,0
20231218,141500,371191350,14640,14630,14650,14630,71
20231218,141400,370151550,14630,14630,14630,14630,12
20231218,141300,369975990,14650,14650,14650,14650,51
20231218,141200,369228840,14640,14630,14640,14630,20
20231218,141100,368936120,14640,14640,14640,14640,0
20231218,141000,368936120,14640,14650,14650,14640,63
20231218,140900,368013310,14620,14620,14620,14620,43
20231218,140800,367384650,14650,14630,14650,14630,65
20231218,140700,366432720,14630,14630,14630,14630,5
20231218,140600,366359570,14650,14630,14650,14630,67
20231218,140500,365378380,14630,14630,14630,14630,10
20231218,140400,365232080,14650,14650,14650,14650,49
20231218,140300,364514230,14630,14630,14630,14630,26
20231218,140200,364133850,14630,14630,14630,14630,26
20231218,140100,363753470,14620,14610,14620,14610,45
20231218,140000,363095650,14610,14620,14620,14610,15
20231218,135900,362876410,14620,14610,14620,14610,54
20231218,135800,362086980,14610,14610,14610,14610,0
20231218,135700,362086980,14610,14600,14610,14600,64
20231218,135600,361152070,14610,14610,14610,14610,50
20231218,135500,360421570,14610,14590,14610,14590,66
20231218,135400,359457470,14590,14580,14590,14580,20
20231218,135300,359165820,14610,14610,14610,14610,0
20231218,135200,359165820,14610,14600,14610,14600,80
20231218,135100,357997330,14610,14610,14610,14610,0
20231218,135000,357997330,14610,14590,14610,14590,62
20231218,134900,357091770,14590,14590,14590,14590,6
20231218,134800,357004230,14600,14600,14610,14590,95
20231218,134700,355616600,14600,14610,14610,14600,9
20231218,134600,355485190,14610,14610,14610,14600,67
20231218,134500,354506340,14600,14620,14620,14600,15
20231218,134400,354287320,14610,14610,14610,14610,21
20231218,134300,353980510,14620,14610,14620,14610,58
20231218,134200,353132630,14620,14620,14620,14620,0
20231218,134100,353132630,14620,14590,14620,14590,78
20231218,134000,351993010,14600,14610,14610,14600,9
20231218,133900,351861580,14620,14610,14620,14610,69
20231218,133800,350852880,14600,14620,14620,14600,37
20231218,133700,350312330,14650,14620,14650,14620,62
20231218,133600,349404420,14650,14650,14650,14650,0
20231218,133500,349404420,14650,14650,14650,14650,58
20231218,133400,348554720,14610,14610,14610,14610,13
20231218,133300,348364790,14600,14600,14600,14600,6
20231218,133200,348277190,14600,14600,14600,14600,41
20231218,133100,347678590,14590,14590,14590,14590,7
20231218,133000,347576460,14590,14600,14600,14590,66
20231218,132900,346613010,14590,14590,14590,14590,4
20231218,132800,346554650,14590,14610,14610,14590,67
20231218,132700,345576050,14600,14600,14600,14600,12
20231218,132600,345400850,14580,14590,14600,14580,63
20231218,132500,344481580,14570,14570,14570,14570,16
20231218,132400,344248460,14570,14580,14580,14570,100
20231218,132300,342790790,14600,14590,14600,14590,53
20231218,132200,342017030,14600,14590,14600,14590,22
20231218,132100,341695890,14600,14590,14600,14590,55
20231218,132000,340892950,14580,14580,14580,14580,14
20231218,131900,340688830,14600,14600,14600,14600,49
20231218,131800,339973430,14590,14590,14590,14590,17
20231218,131700,339725400,14590,14580,14600,14580,58
20231218,131600,338878760,14580,14580,14580,14570,168
20231218,131500,336429380,14590,14590,14590,14590,8
20231218,131400,336312660,14600,14590,14600,14590,62
20231218,131300,335407590,14590,14620,14620,14590,129
20231218,131200,333525030,14660,14630,14660,14630,59
20231218,131100,332660240,14610,14610,14610,14610,0
20231218,131000,332660240,14610,14610,14610,14610,62
20231218,130900,331754420,14610,14590,14610,14590,49
20231218,130800,331039240,14590,14590,14590,14580,72
20231218,130700,329988850,14580,14590,14590,14580,87
20231218,130600,328719870,14590,14620,14620,14590,216
20231218,130500,325566660,14660,14630,14660,14610,69
20231218,130400,324555880,14660,14660,14660,14660,0
20231218,130300,324555880,14660,14660,14660,14660,49
20231218,130200,323837540,14600,14620,14620,14600,200
20231218,130100,320916970,14650,14630,14650,14630,64
20231218,130000,319979670,14630,14640,14640,14630,8
20231218,125900,319862570,14650,14630,14650,14630,64
20231218,125800,318925150,14620,14630,14640,14620,168
20231218,125700,316467330,14650,14650,14650,14650,49
20231218,125600,315749480,14640,14640,14640,14640,31
20231218,125500,315295640,14620,14630,14630,14620,31
20231218,125400,314842260,14670,14670,14670,14670,49
20231218,125300,314123430,14630,14630,14630,14630,11
20231218,125200,313962500,14670,14680,14680,14670,58
20231218,125100,313111550,14680,14680,14680,14680,0
20231218,125000,313111550,14680,14680,14680,14680,49
20231218,124900,312392230,14600,14600,14600,14600,0
20231218,124800,312392230,14600,14640,14690,14600,157
20231218,124700,310091570,14620,14650,14650,14620,100
20231218,124600,308628670,14650,14700,14700,14650,18
20231218,124500,308364420,14700,14720,14720,14700,61
20231218,124400,307467520,14740,14600,14740,14600,209
20231218,124300,304402740,14600,14580,14600,14580,35
20231218,124200,303891900,14580,14590,14590,14580,16
20231218,124100,303658480,14590,14580,14590,14580,57
20231218,124000,302826940,14590,14580,14590,14580,18
20231218,123900,302564410,14580,14580,14580,14570,49
20231218,123800,301850080,14580,14570,14580,14570,28
20231218,123700,301441930,14570,14570,14570,14570,10
20231218,123600,301296230,14580,14580,14580,14570,72
20231218,123500,300246510,14580,14580,14580,14580,0
20231218,123400,300246510,14580,14580,14590,14580,62
20231218,123300,299342060,14580,14590,14590,14580,38
20231218,123200,298787700,14590,14580,14590,14580,31
20231218,123100,298335520,14580,14580,14580,14580,5
20231218,123000,298262620,14580,14580,14580,14560,72
20231218,122900,297212980,14570,14570,14570,14560,43
20231218,122800,296586530,14570,14570,14570,14570,10
20231218,122700,296440830,14570,14560,14570,14560,40
20231218,122600,295858130,14570,14570,14570,14570,6
20231218,122500,295770710,14570,14550,14570,14550,318
20231218,122400,291137570,14550,14570,14570,14550,250
20231218,122300,287495270,14570,14540,14570,14540,21
20231218,122200,287189660,14540,14540,14540,14540,0
20231218,122100,287189660,14540,14500,14540,14490,346
20231218,122000,282173700,14510,14550,14550,14510,75
20231218,121900,281083960,14550,14580,14580,14550,55
20231218,121800,280282240,14530,14550,14550,14530,67
20231218,121700,279308350,14580,14580,14580,14580,0
20231218,121600,279308350,14580,14560,14580,14560,69
20231218,121500,278302730,14540,14550,14550,14540,80
20231218,121400,277139400,14580,14550,14580,14550,55
20231218,121300,276337680,14560,14560,14560,14560,7
20231218,121200,276235760,14580,14560,14580,14560,64
20231218,121100,275302940,14560,14560,14560,14560,10
20231218,121000,275157340,14550,14580,14580,14550,69
20231218,120900,274151880,14560,14550,14560,14550,40
20231218,120800,273569780,14560,14570,14570,14560,18
20231218,120700,273307560,14580,14560,14580,14550,70
20231218,120600,272287490,14560,14560,14560,14560,9
20231218,120500,272156450,14560,14560,14580,14560,58
20231218,120400,271310990,14570,14570,14570,14570,9
20231218,120300,271179860,14580,14560,14580,14560,61
20231218,120200,270290680,14560,14560,14560,14560,10
20231218,120100,270145080,14580,14560,14580,14560,62
20231218,120000,269241380,14550,14550,14550,14550,14
20231218,115900,269037680,14560,14570,14570,14560,27
20231218,115800,268644430,14580,14570,14580,14570,60
20231218,115700,267769740,14570,14570,14570,14570,11
20231218,115600,267609470,14580,14550,14580,14550,69
20231218,115500,266604010,14550,14550,14550,14550,0
20231218,115400,266604010,14550,14560,14580,14550,88
20231218,115300,265321870,14570,14580,14580,14570,23
20231218,115200,264986700,14580,14570,14580,14570,54
20231218,115100,264199430,14570,14580,14580,14570,30
20231218,115000,263762100,14610,14650,14650,14590,39
20231218,114900,263192140,14660,14670,14670,14650,83
20231218,114800,261975360,14660,14660,14660,14660,13
20231218,114700,261784780,14700,14700,14700,14700,49
20231218,114600,261064480,14670,14670,14670,14670,9
20231218,114500,260932450,14700,14660,14710,14660,81
20231218,114400,259742530,14700,14700,14700,14700,0
20231218,114300,259742530,14700,14700,14700,14700,49
20231218,114200,259022230,14610,14610,14610,14610,0
20231218,114100,259022230,14610,14610,14610,14610,434
20231218,114000,252681490,14610,14610,14610,14610,20
20231218,113900,252389290,14610,14610,14610,14610,6
20231218,113800,252301630,14610,14610,14610,14610,60
20231218,113700,251425030,14610,14610,14610,14610,0
20231218,113600,251425030,14610,14610,14610,14610,171
20231218,113500,248926720,14600,14610,14610,14600,19
20231218,113400,248649230,14600,14600,14600,14600,43
20231218,113300,248021430,14600,14600,14600,14600,9
20231218,113200,247890030,14600,14600,14600,14600,127
20231218,113100,246035830,14560,14560,14560,14560,0
20231218,113000,246035830,14560,14560,14560,14560,1
20231218,112900,246021270,14600,14600,14600,14600,50
20231218,112800,245291270,14570,14570,14570,14570,50
20231218,112700,244562770,14560,14530,14560,14530,320
20231218,112600,239908970,14530,14530,14530,14530,0
20231218,112500,239908970,14530,14490,14530,14490,305
20231218,112400,235488160,14480,14480,14480,14480,0
20231218,112300,235488160,14480,14480,14480,14470,129
20231218,112200,233620390,14470,14480,14480,14470,119
20231218,112100,231897410,14490,14480,14490,14480,19
20231218,112000,231622200,14490,14490,14490,14490,62
20231218,111900,230723820,14490,14490,14490,14490,0
20231218,111800,230723820,14490,14490,14490,14490,86
20231218,111700,229477680,14490,14490,14490,14490,0
20231218,111600,229477680,14490,14490,14490,14490,107
20231218,111500,227927250,14490,14490,14490,14490,0
20231218,111400,227927250,14490,14490,14490,14490,12
20231218,111300,227753370,14490,14490,14490,14490,145
20231218,111200,225652320,14490,14490,14490,14490,0
20231218,111100,225652320,14490,14490,14490,14490,0
20231218,111000,225652320,14490,14490,14490,14490,52
20231218,110900,224898840,14490,14470,14490,14470,16
20231218,110800,224667300,14500,14500,14500,14500,115
20231218,110700,222999800,14500,14510,14510,14500,262
20231218,110600,219199180,14510,14520,14520,14510,12
20231218,110500,219025010,14520,14520,14520,14520,416
20231218,110400,212984690,14520,14520,14520,14520,84
20231218,110300,211765010,14520,14520,14520,14520,267
20231218,110200,207888170,14520,14520,14520,14520,16
20231218,110100,207655850,14530,14530,14530,14530,5
20231218,110000,207583200,14550,14550,14550,14550,0
20231218,105900,207583200,14550,14550,14550,14550,9
20231218,105800,207452250,14520,14520,14520,14520,222
20231218,105700,204228810,14530,14530,14530,14530,53
20231218,105600,203458720,14560,14510,14560,14510,263
20231218,105500,199630090,14550,14550,14550,14550,10
20231218,105400,199484590,14570,14570,14570,14570,9
20231218,105300,199353460,14550,14550,14550,14550,179
20231218,105200,196749010,14540,14540,14540,14540,51
20231218,105100,196007470,14520,14520,14520,14520,0
20231218,105000,196007470,14520,14520,14520,14520,7
20231218,104900,195905830,14510,14510,14510,14510,31
20231218,104800,195456020,14510,14550,14550,14510,104
20231218,104700,193946490,14570,14570,14570,14570,0
20231218,104600,193946490,14570,14570,14570,14570,5
20231218,104500,193873640,14570,14570,14570,14570,0
20231218,104400,193873640,14570,14570,14570,14570,0
20231218,104300,193873640,14570,14570,14570,14570,9
20231218,104200,193742510,14570,14570,14570,14570,0
20231218,104100,193742510,14570,14570,14570,14570,0
20231218,104000,193742510,14570,14570,14570,14570,0
20231218,103900,193742510,14570,14570,14570,14570,16
20231218,103800,193509390,14510,14510,14510,14510,0
20231218,103700,193509390,14510,14510,14510,14510,0
20231218,103600,193509390,14510,14510,14510,14510,0
20231218,103500,193509390,14510,14510,14510,14510,0
20231218,103400,193509390,14510,14510,14510,14510,0
20231218,103300,193509390,14510,14510,14510,14510,26
20231218,103200,193132130,14500,14500,14500,14500,1
20231218,103100,193117630,14600,14520,14600,14520,19
20231218,103000,192840310,14520,14510,14520,14510,2
20231218,102900,192811280,14500,14500,14500,14500,0
20231218,102800,192811280,14500,14500,14500,14500,0
20231218,102700,192811280,14500,14500,14500,14500,7
20231218,102600,192709780,14500,14500,14520,14500,12
20231218,102500,192535760,14500,14470,14560,14470,4113
20231218,102400,133019060,14450,14450,14450,14450,50
20231218,102300,132296560,14430,14430,14430,14430,0
20231218,102200,132296560,14430,14430,14430,14430,0
20231218,102100,132296560,14430,14430,14430,14430,19
20231218,102000,132022390,14430,14440,14440,14430,28
20231218,101900,131618220,14430,14430,14430,14430,35
20231218,101800,131113170,14440,14430,14440,14430,18
20231218,101700,130853380,14430,14460,14460,14430,411
20231218,101600,124916910,14470,14520,14520,14470,1550
20231218,101500,102447130,14570,14570,14570,14570,0
20231218,101400,102447130,14570,14570,14570,14570,0
20231218,101300,102447130,14570,14570,14570,14570,9
20231218,101200,102316000,14530,14530,14530,14530,0
20231218,101100,102316000,14530,14530,14530,14530,26
20231218,101000,101938220,14590,14590,14590,14590,21
20231218,100900,101631830,14530,14530,14530,14530,0
20231218,100800,101631830,14530,14530,14530,14530,10
20231218,100700,101486530,14580,14580,14580,14580,175
20231218,100600,98935030,14520,14520,14520,14520,15
20231218,100500,98717230,14540,14510,14540,14510,2355
20231218,100400,64501560,14510,14510,14510,14510,39
20231218,100300,63935670,14510,14510,14510,14510,13
20231218,100200,63747040,14510,14510,14510,14510,1
20231218,100100,63732530,14510,14510,14520,14510,19
20231218,100000,63456750,14510,14520,14520,14510,15
20231218,095900,63239090,14520,14520,14520,14520,0
20231218,095800,63239090,14520,14520,14520,14520,0
20231218,095700,63239090,14520,14520,14520,14520,5
20231218,095600,63166490,14500,14500,14500,14500,0
20231218,095500,63166490,14500,14500,14500,14500,15
20231218,095400,62948990,14510,14510,14510,14510,5
20231218,095300,62876440,14530,14530,14530,14530,0
20231218,095200,62876440,14530,14530,14530,14530,0
20231218,095100,62876440,14530,14530,14530,14530,0
20231218,095000,62876440,14530,14520,14530,14520,12
20231218,094900,62702110,14530,14530,14530,14530,0
20231218,094800,62702110,14530,14520,14530,14520,250
20231218,094700,59070300,14490,14490,14490,14490,0
20231218,094600,59070300,14490,14480,14490,14480,17
20231218,094500,58824050,14480,14480,14480,14480,158
20231218,094400,56536210,14480,14480,14480,14480,14
20231218,094300,56333490,14490,14520,14520,14490,48
20231218,094200,55636680,14520,14520,14520,14520,0
20231218,094100,55636680,14520,14540,14540,14520,648
20231218,094000,46223550,14530,14540,14540,14530,31
20231218,093900,45773110,14540,14540,14540,14530,546
20231218,093800,37834720,14540,14550,14550,14540,143
20231218,093700,35754300,14540,14540,14540,14540,0
20231218,093600,35754300,14540,14540,14540,14540,1
20231218,093500,35739760,14540,14550,14550,14540,10
20231218,093400,35594290,14580,14580,14580,14580,7
20231218,093300,35492230,14530,14530,14530,14530,16
20231218,093200,35259750,14520,14520,14520,14520,0
20231218,093100,35259750,14520,14520,14520,14520,0
20231218,093000,35259750,14520,14520,14520,14520,0
20231218,092900,35259750,14520,14520,14520,14520,0
20231218,092800,35259750,14520,14520,14520,14520,43
20231218,092700,34635390,14520,14520,14520,14520,0
20231218,092600,34635390,14520,14520,14520,14520,43
20231218,092500,34011030,14520,14520,14520,14520,0
20231218,092400,34011030,14520,14520,14520,14520,0
20231218,092300,34011030,14520,14520,14520,14520,32
20231218,092200,33546390,14480,14480,14480,14480,2
20231218,092100,33517430,14520,14520,14520,14520,0
20231218,092000,33517430,14520,14520,14520,14520,0
20231218,091900,33517430,14520,14510,14520,14510,300
20231218,091800,29163130,14460,14460,14460,14460,0
20231218,091700,29163130,14460,14460,14460,14460,0
20231218,091600,29163130,14460,14520,14520,14460,261
20231218,091500,25386870,14470,14520,14520,14470,51
20231218,091400,24646400,14550,14550,14550,14550,112
20231218,091300,23016800,14550,14510,14550,14510,348
20231218,091200,17954350,14510,14510,14510,14510,27
20231218,091100,17562580,14510,14510,14510,14510,31
20231218,091000,17112770,14510,14450,14510,14450,182
20231218,090900,14481080,14450,14440,14450,14440,41
20231218,090800,13888690,14450,14460,14460,14450,71
20231218,090700,12862040,14450,14450,14450,14450,1
20231218,090600,12847590,14450,14450,14450,14450,28
20231218,090500,12442990,14450,14450,14450,14450,7
20231218,090400,12341840,14460,14460,14460,14460,0
20231218,090300,12341840,14460,14430,14460,14430,294
20231218,090200,8094980,14420,14440,14440,14420,11
20231218,090100,7936260,14450,14450,14450,14450,0
20231218,090000,7936260,14450,14460,14460,14380,549