KissMeData/089970/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,195700,1028625370,14250,14250,14250,14250,315
20231219,195600,1028625370,14250,14250,14250,14250,0
20231219,195500,1028625370,14250,14250,14250,14250,0
20231219,195400,1028625370,14250,14250,14250,14250,0
20231219,195300,1028625370,14250,14250,14250,14250,0
20231219,195200,1028625370,14250,14250,14250,14250,0
20231219,195100,1028625370,14250,14250,14250,14250,0
20231219,195000,1028625370,14250,14250,14250,14250,0
20231219,194900,1028625370,14250,14250,14250,14250,0
20231219,194800,1028625370,14250,14250,14250,14250,0
20231219,194700,1028625370,14250,14250,14250,14250,0
20231219,194600,1028625370,14250,14250,14250,14250,0
20231219,194500,1028625370,14250,14250,14250,14250,0
20231219,194400,1028625370,14250,14250,14250,14250,0
20231219,194300,1028625370,14250,14250,14250,14250,0
20231219,194200,1028625370,14250,14250,14250,14250,0
20231219,194100,1028625370,14250,14250,14250,14250,0
20231219,194000,1028625370,14250,14250,14250,14250,0
20231219,193900,1028625370,14250,14250,14250,14250,0
20231219,193800,1028625370,14250,14250,14250,14250,0
20231219,193700,1028625370,14250,14250,14250,14250,0
20231219,193600,1028625370,14250,14250,14250,14250,0
20231219,193500,1028625370,14250,14250,14250,14250,0
20231219,193400,1028625370,14250,14250,14250,14250,0
20231219,193300,1028625370,14250,14250,14250,14250,0
20231219,193200,1028625370,14250,14250,14250,14250,0
20231219,193100,1028625370,14250,14250,14250,14250,0
20231219,193000,1028625370,14250,14250,14250,14250,0
20231219,192900,1028625370,14250,14250,14250,14250,0
20231219,192800,1028625370,14250,14250,14250,14250,0
20231219,192700,1028625370,14250,14250,14250,14250,315
20231219,192600,1028625370,14250,14250,14250,14250,0
20231219,192500,1028625370,14250,14250,14250,14250,0
20231219,192400,1028625370,14250,14250,14250,14250,0
20231219,192300,1028625370,14250,14250,14250,14250,0
20231219,192200,1028625370,14250,14250,14250,14250,0
20231219,192100,1028625370,14250,14250,14250,14250,0
20231219,192000,1028625370,14250,14250,14250,14250,0
20231219,191900,1028625370,14250,14250,14250,14250,0
20231219,191800,1028625370,14250,14250,14250,14250,0
20231219,191700,1028625370,14250,14250,14250,14250,0
20231219,191600,1028625370,14250,14250,14250,14250,0
20231219,191500,1028625370,14250,14250,14250,14250,0
20231219,191400,1028625370,14250,14250,14250,14250,0
20231219,191300,1028625370,14250,14250,14250,14250,0
20231219,191200,1028625370,14250,14250,14250,14250,0
20231219,191100,1028625370,14250,14250,14250,14250,0
20231219,191000,1028625370,14250,14250,14250,14250,0
20231219,190900,1028625370,14250,14250,14250,14250,0
20231219,190800,1028625370,14250,14250,14250,14250,0
20231219,190700,1028625370,14250,14250,14250,14250,0
20231219,190600,1028625370,14250,14250,14250,14250,0
20231219,190500,1028625370,14250,14250,14250,14250,0
20231219,190400,1028625370,14250,14250,14250,14250,0
20231219,190300,1028625370,14250,14250,14250,14250,0
20231219,190200,1028625370,14250,14250,14250,14250,0
20231219,190100,1028625370,14250,14250,14250,14250,0
20231219,190000,1028625370,14250,14250,14250,14250,0
20231219,185900,1028625370,14250,14250,14250,14250,0
20231219,185800,1028625370,14250,14250,14250,14250,0
20231219,185700,1028625370,14250,14250,14250,14250,315
20231219,185600,1028625370,14250,14250,14250,14250,0
20231219,185500,1028625370,14250,14250,14250,14250,0
20231219,185400,1028625370,14250,14250,14250,14250,0
20231219,185300,1028625370,14250,14250,14250,14250,0
20231219,185200,1028625370,14250,14250,14250,14250,0
20231219,185100,1028625370,14250,14250,14250,14250,0
20231219,185000,1028625370,14250,14250,14250,14250,0
20231219,184900,1028625370,14250,14250,14250,14250,0
20231219,184800,1028625370,14250,14250,14250,14250,0
20231219,184700,1028625370,14250,14250,14250,14250,0
20231219,184600,1028625370,14250,14250,14250,14250,0
20231219,184500,1028625370,14250,14250,14250,14250,0
20231219,184400,1028625370,14250,14250,14250,14250,0
20231219,184300,1028625370,14250,14250,14250,14250,0
20231219,184200,1028625370,14250,14250,14250,14250,0
20231219,184100,1028625370,14250,14250,14250,14250,0
20231219,184000,1028625370,14250,14250,14250,14250,0
20231219,183900,1028625370,14250,14250,14250,14250,0
20231219,183800,1028625370,14250,14250,14250,14250,0
20231219,183700,1028625370,14250,14250,14250,14250,0
20231219,183600,1028625370,14250,14250,14250,14250,0
20231219,183500,1028625370,14250,14250,14250,14250,0
20231219,183400,1028625370,14250,14250,14250,14250,0
20231219,183300,1028625370,14250,14250,14250,14250,0
20231219,183200,1028625370,14250,14250,14250,14250,0
20231219,183100,1028625370,14250,14250,14250,14250,0
20231219,183000,1028625370,14250,14250,14250,14250,0
20231219,182900,1028625370,14250,14250,14250,14250,0
20231219,182800,1028625370,14250,14250,14250,14250,0
20231219,182700,1028625370,14250,14250,14250,14250,315
20231219,182600,1028625370,14250,14250,14250,14250,0
20231219,182500,1028625370,14250,14250,14250,14250,0
20231219,182400,1028625370,14250,14250,14250,14250,0
20231219,182300,1028625370,14250,14250,14250,14250,0
20231219,182200,1028625370,14250,14250,14250,14250,0
20231219,182100,1028625370,14250,14250,14250,14250,0
20231219,182000,1028625370,14250,14250,14250,14250,0
20231219,181900,1028625370,14250,14250,14250,14250,0
20231219,181800,1028625370,14250,14250,14250,14250,0
20231219,181700,1028625370,14250,14250,14250,14250,0
20231219,181600,1028625370,14250,14250,14250,14250,0
20231219,181500,1028625370,14250,14250,14250,14250,0
20231219,181400,1028625370,14250,14250,14250,14250,0
20231219,181300,1028625370,14250,14250,14250,14250,0
20231219,181200,1028625370,14250,14250,14250,14250,0
20231219,181100,1028625370,14250,14250,14250,14250,0
20231219,181000,1028625370,14250,14250,14250,14250,0
20231219,180900,1028625370,14250,14250,14250,14250,0
20231219,180800,1028625370,14250,14250,14250,14250,0
20231219,180700,1028625370,14250,14250,14250,14250,0
20231219,180600,1028625370,14250,14250,14250,14250,0
20231219,180500,1028625370,14250,14250,14250,14250,0
20231219,180400,1028625370,14250,14250,14250,14250,0
20231219,180300,1028625370,14250,14250,14250,14250,0
20231219,180200,1028625370,14250,14250,14250,14250,0
20231219,180100,1028625370,14250,14250,14250,14250,0
20231219,180000,1028625370,14250,14250,14250,14250,0
20231219,175900,1028625370,14250,14250,14250,14250,0
20231219,175800,1028625370,14250,14250,14250,14250,0
20231219,175700,1028625370,14250,14250,14250,14250,315
20231219,175600,1028625370,14250,14250,14250,14250,0
20231219,175500,1028625370,14250,14250,14250,14250,0
20231219,175400,1028625370,14250,14250,14250,14250,0
20231219,175300,1028625370,14250,14250,14250,14250,0
20231219,175200,1028625370,14250,14250,14250,14250,0
20231219,175100,1028625370,14250,14250,14250,14250,0
20231219,175000,1028625370,14250,14250,14250,14250,0
20231219,174900,1028625370,14250,14250,14250,14250,0
20231219,174800,1028625370,14250,14250,14250,14250,0
20231219,174700,1028625370,14250,14250,14250,14250,0
20231219,174600,1028625370,14250,14250,14250,14250,0
20231219,174500,1028625370,14250,14250,14250,14250,0
20231219,174400,1028625370,14250,14250,14250,14250,0
20231219,174300,1028625370,14250,14250,14250,14250,0
20231219,174200,1028625370,14250,14250,14250,14250,0
20231219,174100,1028625370,14250,14250,14250,14250,0
20231219,174000,1028625370,14250,14250,14250,14250,0
20231219,173900,1028625370,14250,14250,14250,14250,0
20231219,173800,1028625370,14250,14250,14250,14250,0
20231219,173700,1028625370,14250,14250,14250,14250,0
20231219,173600,1028625370,14250,14250,14250,14250,0
20231219,173500,1028625370,14250,14250,14250,14250,0
20231219,173400,1028625370,14250,14250,14250,14250,0
20231219,173300,1028625370,14250,14250,14250,14250,0
20231219,173200,1028625370,14250,14250,14250,14250,0
20231219,173100,1028625370,14250,14250,14250,14250,0
20231219,173000,1028625370,14250,14250,14250,14250,0
20231219,172900,1028625370,14250,14250,14250,14250,0
20231219,172800,1028625370,14250,14250,14250,14250,0
20231219,172700,1028625370,14250,14250,14250,14250,315
20231219,172600,1028625370,14250,14250,14250,14250,0
20231219,172500,1028625370,14250,14250,14250,14250,0
20231219,172400,1028625370,14250,14250,14250,14250,0
20231219,172300,1028625370,14250,14250,14250,14250,0
20231219,172200,1028625370,14250,14250,14250,14250,0
20231219,172100,1028625370,14250,14250,14250,14250,0
20231219,172000,1028625370,14250,14250,14250,14250,0
20231219,171900,1028625370,14250,14250,14250,14250,0
20231219,171800,1028625370,14250,14250,14250,14250,0
20231219,171700,1028625370,14250,14250,14250,14250,0
20231219,171600,1028625370,14250,14250,14250,14250,0
20231219,171500,1028625370,14250,14250,14250,14250,0
20231219,171400,1028625370,14250,14250,14250,14250,0
20231219,171300,1028625370,14250,14250,14250,14250,0
20231219,171200,1028625370,14250,14250,14250,14250,0
20231219,171100,1028625370,14250,14250,14250,14250,0
20231219,171000,1028625370,14250,14250,14250,14250,0
20231219,170900,1028625370,14250,14250,14250,14250,0
20231219,170800,1028625370,14250,14250,14250,14250,0
20231219,170700,1028625370,14250,14250,14250,14250,0
20231219,170600,1028625370,14250,14250,14250,14250,0
20231219,170500,1028625370,14250,14250,14250,14250,0
20231219,170400,1028625370,14250,14250,14250,14250,0
20231219,170300,1028625370,14250,14250,14250,14250,0
20231219,170200,1028625370,14250,14250,14250,14250,0
20231219,170100,1028625370,14250,14250,14250,14250,0
20231219,170000,1028625370,14250,14250,14250,14250,0
20231219,165900,1028625370,14250,14250,14250,14250,0
20231219,165800,1028625370,14250,14250,14250,14250,0
20231219,165700,1028625370,14250,14250,14250,14250,315
20231219,165600,1028625370,14250,14250,14250,14250,0
20231219,165500,1028625370,14250,14250,14250,14250,0
20231219,165400,1028625370,14250,14250,14250,14250,0
20231219,165300,1028625370,14250,14250,14250,14250,0
20231219,165200,1028625370,14250,14250,14250,14250,0
20231219,165100,1028625370,14250,14250,14250,14250,0
20231219,165000,1028625370,14250,14250,14250,14250,0
20231219,164900,1028625370,14250,14250,14250,14250,0
20231219,164800,1028625370,14250,14250,14250,14250,0
20231219,164700,1028625370,14250,14250,14250,14250,0
20231219,164600,1028625370,14250,14250,14250,14250,0
20231219,164500,1028625370,14250,14250,14250,14250,0
20231219,164400,1028625370,14250,14250,14250,14250,0
20231219,164300,1028625370,14250,14250,14250,14250,0
20231219,164200,1028625370,14250,14250,14250,14250,0
20231219,164100,1028625370,14250,14250,14250,14250,0
20231219,164000,1028625370,14250,14250,14250,14250,0
20231219,163900,1028625370,14250,14250,14250,14250,0
20231219,163800,1028625370,14250,14250,14250,14250,0
20231219,163700,1028625370,14250,14250,14250,14250,0
20231219,163600,1028625370,14250,14250,14250,14250,0
20231219,163500,1028625370,14250,14250,14250,14250,0
20231219,163400,1028625370,14250,14250,14250,14250,0
20231219,163300,1028625370,14250,14250,14250,14250,0
20231219,163200,1028625370,14250,14250,14250,14250,0
20231219,163100,1028625370,14250,14250,14250,14250,0
20231219,163000,1028625370,14250,14250,14250,14250,0
20231219,162900,1028625370,14250,14250,14250,14250,0
20231219,162800,1028625370,14250,14250,14250,14250,0
20231219,162700,1028625370,14250,14250,14250,14250,315
20231219,162600,1028625370,14250,14250,14250,14250,0
20231219,162500,1028625370,14250,14250,14250,14250,0
20231219,162400,1028625370,14250,14250,14250,14250,0
20231219,162300,1028625370,14250,14250,14250,14250,0
20231219,162200,1028625370,14250,14250,14250,14250,0
20231219,162100,1028625370,14250,14250,14250,14250,0
20231219,162000,1028625370,14250,14250,14250,14250,0
20231219,161900,1028625370,14250,14250,14250,14250,0
20231219,161800,1028625370,14250,14250,14250,14250,0
20231219,161700,1028625370,14250,14250,14250,14250,0
20231219,161600,1028625370,14250,14250,14250,14250,0
20231219,161500,1028625370,14250,14250,14250,14250,0
20231219,161400,1028625370,14250,14250,14250,14250,0
20231219,161300,1028625370,14250,14250,14250,14250,0
20231219,161200,1028625370,14250,14250,14250,14250,0
20231219,161100,1028625370,14250,14250,14250,14250,0
20231219,161000,1028625370,14250,14250,14250,14250,0
20231219,160900,1028625370,14250,14250,14250,14250,0
20231219,160800,1028625370,14250,14250,14250,14250,0
20231219,160700,1028625370,14250,14250,14250,14250,0
20231219,160600,1028625370,14250,14250,14250,14250,0
20231219,160500,1028625370,14250,14250,14250,14250,0
20231219,160400,1028625370,14250,14250,14250,14250,0
20231219,160300,1028625370,14250,14250,14250,14250,0
20231219,160200,1028625370,14250,14250,14250,14250,0
20231219,160100,1028625370,14250,14250,14250,14250,0
20231219,160000,1028625370,14250,14250,14250,14250,0
20231219,155900,1028625370,14250,14250,14250,14250,0
20231219,155800,1028625370,14250,14250,14250,14250,0
20231219,155700,1028625370,14250,14250,14250,14250,315
20231219,155600,1028625370,14250,14250,14250,14250,0
20231219,155500,1028625370,14250,14250,14250,14250,0
20231219,155400,1028625370,14250,14250,14250,14250,0
20231219,155300,1028625370,14250,14250,14250,14250,0
20231219,155200,1028625370,14250,14250,14250,14250,0
20231219,155100,1028625370,14250,14250,14250,14250,0
20231219,155000,1028625370,14250,14250,14250,14250,0
20231219,154900,1028625370,14250,14250,14250,14250,0
20231219,154800,1028625370,14250,14250,14250,14250,0
20231219,154700,1028625370,14250,14250,14250,14250,0
20231219,154600,1028625370,14250,14250,14250,14250,0
20231219,154500,1028625370,14250,14250,14250,14250,0
20231219,154400,1028625370,14250,14250,14250,14250,0
20231219,154300,1028625370,14250,14250,14250,14250,0
20231219,154200,1028625370,14250,14250,14250,14250,0
20231219,154100,1028625370,14250,14250,14250,14250,0
20231219,154000,1028625370,14250,14250,14250,14250,0
20231219,153900,1028625370,14250,14250,14250,14250,0
20231219,153800,1028625370,14250,14250,14250,14250,0
20231219,153700,1028625370,14250,14250,14250,14250,0
20231219,153600,1028625370,14250,14250,14250,14250,0
20231219,153500,1028625370,14250,14250,14250,14250,0
20231219,153400,1028625370,14250,14250,14250,14250,0
20231219,153300,1028625370,14250,14250,14250,14250,0
20231219,153200,1028625370,14250,14250,14250,14250,0
20231219,153100,1028625370,14250,14250,14250,14250,0
20231219,153000,1028625370,14250,14250,14250,14250,315
20231219,152900,1024136620,14290,14290,14290,14290,0
20231219,152800,1024136620,14290,14290,14290,14290,0
20231219,152700,1024136620,14290,14290,14290,14290,0
20231219,152600,1024136620,14290,14290,14290,14290,0
20231219,152500,1024136620,14290,14290,14290,14290,0
20231219,152400,1024136620,14290,14290,14290,14290,0
20231219,152300,1024136620,14290,14290,14290,14290,0
20231219,152200,1024136620,14290,14290,14290,14290,0
20231219,152100,1024136620,14290,14290,14290,14290,0
20231219,152000,1024136620,14290,14290,14290,14290,0
20231219,151900,1024136620,14290,14330,14330,14290,2415
20231219,151800,989530950,14330,14300,14330,14300,2370
20231219,151700,955584540,14280,14300,14300,14280,241
20231219,151600,952142360,14280,14280,14280,14280,101
20231219,151500,950700080,14280,14280,14280,14280,62
20231219,151400,949814720,14280,14280,14280,14280,371
20231219,151300,944516840,14280,14180,14280,14180,1608
20231219,151200,921583340,14170,14170,14170,14170,14
20231219,151100,921384960,14170,14170,14170,14170,38
20231219,151000,920846500,14210,14210,14210,14210,14
20231219,150900,920647560,14220,14220,14220,14220,2
20231219,150800,920619120,14220,14220,14220,14220,98
20231219,150700,919225560,14210,14210,14210,14210,0
20231219,150600,919225560,14210,14210,14210,14210,30
20231219,150500,918799260,14210,14210,14210,14210,71
20231219,150400,917790350,14210,14210,14210,14210,10
20231219,150300,917648250,14220,14220,14220,14220,0
20231219,150200,917648250,14220,14220,14220,14220,0
20231219,150100,917648250,14220,14220,14220,14220,1
20231219,150000,917634030,14190,14150,14190,14150,157
20231219,145900,915411680,14150,14150,14150,14150,0
20231219,145800,915411680,14150,14150,14150,14150,135
20231219,145700,913501430,14140,14140,14140,14140,135
20231219,145600,911592530,14150,14150,14150,14150,311
20231219,145500,907191880,14140,14140,14140,14140,136
20231219,145400,905268840,14130,14130,14130,14130,2302
20231219,145300,872741580,14130,14130,14130,14130,1383
20231219,145200,853199790,14160,14190,14190,14160,2
20231219,145100,853171440,14120,14140,14150,14120,669
20231219,145000,843712060,14110,14110,14130,14110,782
20231219,144900,832665420,14110,14130,14130,14110,404
20231219,144800,826960200,14130,14130,14130,14110,892
20231219,144700,814366960,14120,14120,14120,14120,135
20231219,144600,812460760,14120,14150,14150,14120,1817
20231219,144500,786774260,14150,14170,14170,14150,514
20231219,144400,779499760,14160,14160,14160,14160,0
20231219,144300,779499760,14160,14160,14160,14160,135
20231219,144200,777588160,14160,14170,14170,14160,195
20231219,144100,774826360,14170,14170,14170,14170,135
20231219,144000,772913410,14300,14300,14300,14300,1
20231219,143900,772899110,14170,14190,14300,14170,217
20231219,143800,769819570,14190,14140,14190,14140,384
20231219,143700,764381960,14160,14110,14160,14110,136
20231219,143600,762462950,14110,14110,14110,14110,50
20231219,143500,761757450,14110,14140,14140,14110,171
20231219,143400,759343590,14140,14160,14160,14140,135
20231219,143300,757434670,14180,14110,14180,14110,137
20231219,143200,755501470,14110,14130,14130,14110,497
20231219,143100,748482870,14130,14150,14150,14130,159
20231219,143000,746233740,14170,14140,14170,14130,169
20231219,142900,743843200,14140,14170,14170,14140,1135
20231219,142800,727787760,14160,14160,14160,14160,0
20231219,142700,727787760,14160,14160,14160,14160,135
20231219,142600,725876160,14150,14170,14170,14150,535
20231219,142500,718304200,14150,14170,14170,14150,1106
20231219,142400,702649900,14170,14170,14170,14170,0
20231219,142300,702649900,14170,14190,14190,14170,135
20231219,142200,700735280,14180,14190,14190,14180,652
20231219,142100,691484050,14190,14180,14190,14180,137
20231219,142000,689541370,14190,14190,14190,14190,0
20231219,141900,689541370,14190,14190,14190,14180,190
20231219,141800,686846630,14170,14190,14190,14170,138
20231219,141700,684890570,14170,14180,14180,14170,135
20231219,141600,682977600,14170,14160,14170,14160,460
20231219,141500,676460900,14160,14170,14170,14160,197
20231219,141400,673670770,14170,14190,14190,14170,174
20231219,141300,671204410,14190,14180,14190,14170,160
20231219,141200,668936340,14190,14230,14230,14190,5603
20231219,141100,589357630,14230,14230,14230,14230,135
20231219,141000,587436580,14220,14220,14220,14220,136
20231219,140900,585502660,14230,14250,14250,14220,1094
20231219,140800,569929920,14270,14270,14270,14250,1900
20231219,140700,542833100,14270,14270,14270,14270,135
20231219,140600,540906650,14270,14290,14290,14270,1635
20231219,140500,517555490,14290,14290,14290,14290,136
20231219,140400,515612050,14290,14290,14290,14290,0
20231219,140300,515612050,14290,14290,14290,14290,148
20231219,140200,513497130,14290,14310,14310,14290,524
20231219,140100,506008930,14290,14310,14310,14290,1262
20231219,140000,487957330,14310,14310,14310,14310,135
20231219,135900,486025480,14310,14320,14320,14310,151
20231219,135800,483864520,14310,14310,14310,14310,291
20231219,135700,479700310,14320,14310,14320,14310,51
20231219,135600,478970490,14310,14320,14320,14310,171
20231219,135500,476522080,14320,14320,14320,14320,1685
20231219,135400,452392880,14320,14330,14330,14320,185
20231219,135300,449743180,14320,14320,14320,14320,0
20231219,135200,449743180,14320,14330,14330,14320,135
20231219,135100,447809040,14330,14330,14330,14330,135
20231219,135000,445874490,14320,14360,14360,14320,137
20231219,134900,443911050,14440,14370,14440,14370,174
20231219,134800,441402410,14310,14320,14320,14310,142
20231219,134700,439370290,14310,14320,14320,14310,135
20231219,134600,437437400,14310,14340,14340,14310,135
20231219,134500,435502430,14340,14340,14340,14340,12
20231219,134400,435330350,14310,14320,14320,14310,244
20231219,134300,431837030,14320,14320,14320,14310,246
20231219,134200,428315660,14310,14300,14310,14300,150
20231219,134100,426170510,14300,14300,14300,14300,0
20231219,134000,426170510,14300,14320,14320,14300,168
20231219,133900,423767710,14300,14310,14310,14300,136
20231219,133800,421822900,14300,14300,14300,14300,135
20231219,133700,419892400,14300,14300,14300,14300,0
20231219,133600,419892400,14300,14300,14300,14300,2292
20231219,133500,387116800,14300,14300,14300,14300,148
20231219,133400,385000400,14300,14300,14300,14300,135
20231219,133300,383069900,14300,14300,14300,14300,0
20231219,133200,383069900,14300,14300,14300,14300,135
20231219,133100,381139400,14310,14310,14310,14300,137
20231219,133000,379180100,14310,14300,14310,14300,324
20231219,132900,374545020,14300,14300,14300,14300,14
20231219,132800,374344820,14300,14300,14300,14300,135
20231219,132700,372414320,14300,14310,14310,14300,135
20231219,132600,370483330,14300,14340,14340,14300,157
20231219,132500,368233190,14340,14340,14340,14340,0
20231219,132400,368233190,14340,14340,14340,14340,136
20231219,132300,366282950,14350,14350,14350,14350,2230
20231219,132200,334282450,14350,14350,14350,14350,135
20231219,132100,332345200,14350,14350,14350,14350,0
20231219,132000,332345200,14350,14350,14350,14350,279
20231219,131900,328341550,14350,14350,14350,14350,136
20231219,131800,326389950,14350,14350,14350,14350,135
20231219,131700,324452700,14350,14350,14350,14350,97
20231219,131600,323060750,14340,14310,14340,14310,1239
20231219,131500,305318040,14300,14290,14300,14290,145
20231219,131400,303245890,14300,14320,14320,14300,1908
20231219,131300,275954830,14320,14320,14320,14320,0
20231219,131200,275954830,14320,14320,14320,14320,0
20231219,131100,275954830,14320,14320,14320,14320,33
20231219,131000,275482270,14320,14320,14320,14320,14
20231219,130900,275281790,14320,14320,14320,14320,0
20231219,130800,275281790,14320,14320,14320,14320,0
20231219,130700,275281790,14320,14320,14320,14320,33
20231219,130600,274809230,14310,14310,14310,14310,0
20231219,130500,274809230,14310,14310,14310,14310,0
20231219,130400,274809230,14310,14310,14310,14310,13
20231219,130300,274623200,14310,14310,14310,14310,0
20231219,130200,274623200,14310,14310,14310,14310,0
20231219,130100,274623200,14310,14310,14310,14310,0
20231219,130000,274623200,14310,14310,14310,14310,0
20231219,125900,274623200,14310,14320,14320,14310,557
20231219,125800,266648540,14330,14330,14330,14330,0
20231219,125700,266648540,14330,14320,14330,14320,16
20231219,125600,266419390,14320,14320,14320,14320,0
20231219,125500,266419390,14320,14320,14320,14320,0
20231219,125400,266419390,14320,14320,14320,14320,0
20231219,125300,266419390,14320,14320,14320,14320,0
20231219,125200,266419390,14320,14340,14340,14320,513
20231219,125100,259073210,14320,14320,14320,14320,13
20231219,125000,258887050,14330,14330,14330,14330,2
20231219,124900,258858390,14330,14330,14330,14330,0
20231219,124800,258858390,14330,14330,14330,14330,0
20231219,124700,258858390,14330,14330,14330,14330,0
20231219,124600,258858390,14330,14330,14330,14330,10
20231219,124500,258715090,14320,14330,14330,14320,100
20231219,124400,257282990,14320,14320,14320,14320,0
20231219,124300,257282990,14320,14320,14320,14320,12
20231219,124200,257111150,14320,14320,14320,14320,0
20231219,124100,257111150,14320,14320,14320,14320,20
20231219,124000,256824750,14320,14320,14320,14320,20
20231219,123900,256538350,14320,14320,14320,14320,20
20231219,123800,256251950,14320,14320,14320,14320,0
20231219,123700,256251950,14320,14320,14320,14320,12
20231219,123600,256080110,14320,14320,14320,14320,0
20231219,123500,256080110,14320,14320,14320,14320,0
20231219,123400,256080110,14320,14320,14320,14320,0
20231219,123300,256080110,14320,14320,14320,14320,0
20231219,123200,256080110,14320,14320,14320,14320,0
20231219,123100,256080110,14320,14320,14320,14320,0
20231219,123000,256080110,14320,14320,14320,14320,13
20231219,122900,255893950,14320,14320,14320,14320,0
20231219,122800,255893950,14320,14320,14320,14320,0
20231219,122700,255893950,14320,14320,14320,14320,33
20231219,122600,255421390,14310,14310,14310,14310,0
20231219,122500,255421390,14310,14310,14310,14310,0
20231219,122400,255421390,14310,14330,14330,14310,912
20231219,122300,242365820,14340,14350,14350,14340,186
20231219,122200,239697870,14350,14350,14350,14350,8
20231219,122100,239583070,14350,14360,14360,14350,163
20231219,122000,237242720,14360,14360,14360,14360,11
20231219,121900,237084760,14370,14380,14380,14370,300
20231219,121800,232771870,14380,14380,14380,14380,0
20231219,121700,232771870,14380,14380,14380,14380,15
20231219,121600,232556170,14380,14380,14380,14380,0
20231219,121500,232556170,14380,14380,14380,14380,0
20231219,121400,232556170,14380,14390,14390,14380,8
20231219,121300,232441120,14400,14400,14400,14400,0
20231219,121200,232441120,14400,14400,14400,14400,0
20231219,121100,232441120,14400,14400,14400,14400,2
20231219,121000,232412320,14390,14390,14390,14390,20
20231219,120900,232124520,14400,14400,14400,14400,0
20231219,120800,232124520,14400,14400,14400,14400,0
20231219,120700,232124520,14400,14400,14400,14400,10
20231219,120600,231980520,14420,14420,14420,14420,0
20231219,120500,231980520,14420,14420,14420,14420,0
20231219,120400,231980520,14420,14420,14420,14420,0
20231219,120300,231980520,14420,14420,14420,14420,0
20231219,120200,231980520,14420,14420,14420,14420,0
20231219,120100,231980520,14420,14420,14420,14420,0
20231219,120000,231980520,14420,14420,14420,14420,0
20231219,115900,231980520,14420,14420,14420,14420,0
20231219,115800,231980520,14420,14420,14420,14420,0
20231219,115700,231980520,14420,14420,14420,14420,187
20231219,115600,229283980,14390,14390,14390,14390,14
20231219,115500,229082520,14420,14420,14420,14420,0
20231219,115400,229082520,14420,14420,14420,14420,0
20231219,115300,229082520,14420,14420,14420,14420,0
20231219,115200,229082520,14420,14420,14420,14420,2
20231219,115100,229053680,14480,14480,14480,14480,0
20231219,115000,229053680,14480,14480,14480,14480,13
20231219,114900,228865440,14480,14480,14480,14480,8
20231219,114800,228749600,14410,14410,14410,14410,0
20231219,114700,228749600,14410,14410,14410,14410,0
20231219,114600,228749600,14410,14410,14410,14410,79
20231219,114500,227611210,14380,14380,14380,14380,0
20231219,114400,227611210,14380,14380,14380,14380,0
20231219,114300,227611210,14380,14380,14380,14380,0
20231219,114200,227611210,14380,14380,14380,14380,0
20231219,114100,227611210,14380,14380,14380,14380,1
20231219,114000,227596830,14360,14360,14360,14360,0
20231219,113900,227596830,14360,14360,14360,14360,0
20231219,113800,227596830,14360,14350,14360,14350,452
20231219,113700,221109680,14320,14320,14320,14320,170
20231219,113600,218675280,14320,14330,14330,14310,933
20231219,113500,205312650,14350,14350,14350,14350,0
20231219,113400,205312650,14350,14350,14350,14350,0
20231219,113300,205312650,14350,14350,14350,14350,34
20231219,113200,204824750,14350,14350,14350,14350,20
20231219,113100,204537750,14350,14350,14350,14350,209
20231219,113000,201538600,14350,14350,14350,14350,44
20231219,112900,200907200,14330,14330,14330,14330,0
20231219,112800,200907200,14330,14330,14330,14330,19
20231219,112700,200634930,14330,14330,14350,14330,328
20231219,112600,195934490,14330,14330,14330,14330,200
20231219,112500,193068490,14340,14370,14370,14340,229
20231219,112400,189782240,14370,14370,14370,14370,0
20231219,112300,189782240,14370,14370,14370,14370,0
20231219,112200,189782240,14370,14400,14400,14370,480
20231219,112100,182873050,14410,14420,14420,14410,122
20231219,112000,181114620,14430,14430,14430,14430,29
20231219,111900,180696150,14470,14470,14470,14470,1
20231219,111800,180681680,14470,14470,14470,14470,2
20231219,111700,180652740,14440,14450,14450,14440,6
20231219,111600,180566090,14460,14480,14480,14460,50
20231219,111500,179842890,14480,14470,14480,14470,157
20231219,111400,177571050,14470,14470,14470,14470,0
20231219,111300,177571050,14470,14470,14470,14470,0
20231219,111200,177571050,14470,14470,14470,14470,0
20231219,111100,177571050,14470,14470,14470,14470,0
20231219,111000,177571050,14470,14470,14470,14470,12
20231219,110900,177397410,14520,14520,14520,14520,0
20231219,110800,177397410,14520,14520,14520,14520,0
20231219,110700,177397410,14520,14520,14520,14520,0
20231219,110600,177397410,14520,14520,14520,14520,0
20231219,110500,177397410,14520,14520,14520,14520,0
20231219,110400,177397410,14520,14520,14520,14520,200
20231219,110300,174493410,14510,14510,14510,14510,0
20231219,110200,174493410,14510,14510,14510,14510,1
20231219,110100,174478900,14500,14500,14500,14500,1
20231219,110000,174464400,14510,14510,14510,14510,79
20231219,105900,173318110,14510,14510,14510,14510,0
20231219,105800,173318110,14510,14510,14510,14510,142
20231219,105700,171257690,14480,14480,14480,14480,0
20231219,105600,171257690,14480,14480,14480,14480,14
20231219,105500,171054970,14460,14460,14460,14460,1
20231219,105400,171040510,14470,14470,14470,14470,78
20231219,105300,169911850,14470,14470,14470,14470,0
20231219,105200,169911850,14470,14470,14470,14470,78
20231219,105100,168783190,14470,14470,14470,14470,161
20231219,105000,166453520,14470,14470,14470,14470,78
20231219,104900,165324860,14460,14460,14460,14460,0
20231219,104800,165324860,14460,14460,14460,14460,78
20231219,104700,164196980,14470,14470,14470,14470,0
20231219,104600,164196980,14470,14470,14470,14470,79
20231219,104500,163053850,14460,14460,14460,14460,0
20231219,104400,163053850,14460,14460,14460,14460,78
20231219,104300,161925970,14450,14450,14450,14450,117
20231219,104200,160235320,14460,14470,14470,14460,517
20231219,104100,152758720,14470,14470,14470,14470,45
20231219,104000,152107570,14510,14510,14510,14510,78
20231219,103900,150975790,14510,14510,14510,14510,0
20231219,103800,150975790,14510,14510,14510,14510,78
20231219,103700,149844010,14520,14520,14520,14520,0
20231219,103600,149844010,14520,14520,14520,14520,78
20231219,103500,148711450,14470,14520,14520,14470,36
20231219,103400,148190380,14520,14520,14520,14520,79
20231219,103300,147043300,14520,14520,14520,14520,0
20231219,103200,147043300,14520,14520,14520,14520,78
20231219,103100,145910740,14510,14510,14510,14510,0
20231219,103000,145910740,14510,14510,14510,14510,78
20231219,102900,144778960,14500,14500,14500,14500,0
20231219,102800,144778960,14500,14500,14500,14500,78
20231219,102700,143647960,14500,14500,14500,14500,78
20231219,102600,142516960,14460,14460,14460,14460,12
20231219,102500,142343440,14500,14500,14500,14500,78
20231219,102400,141212440,14500,14500,14500,14500,0
20231219,102300,141212440,14500,14500,14500,14500,79
20231219,102200,140066940,14470,14480,14480,14470,479
20231219,102100,133132100,14530,14530,14530,14530,78
20231219,102000,131998760,14480,14480,14480,14480,0
20231219,101900,131998760,14480,14530,14530,14480,106
20231219,101800,130459280,14530,14530,14530,14530,0
20231219,101700,130459280,14530,14530,14530,14530,78
20231219,101600,129325940,14530,14530,14530,14530,1
20231219,101500,129311410,14530,14530,14530,14530,78
20231219,101400,128178070,14530,14530,14530,14530,0
20231219,101300,128178070,14530,14530,14530,14530,78
20231219,101200,127044730,14530,14530,14530,14530,0
20231219,101100,127044730,14530,14480,14530,14480,80
20231219,101000,125882380,14530,14530,14530,14530,0
20231219,100900,125882380,14530,14530,14530,14530,78
20231219,100800,124749040,14530,14530,14530,14530,0
20231219,100700,124749040,14530,14530,14530,14530,78
20231219,100600,123615700,14480,14480,14480,14480,33
20231219,100500,123137860,14530,14490,14530,14490,1089
20231219,100400,107346490,14490,14490,14490,14490,0
20231219,100300,107346490,14490,14470,14490,14470,274
20231219,100200,103376730,14490,14490,14490,14490,137
20231219,100100,101391600,14530,14530,14530,14530,79
20231219,100000,100243730,14490,14490,14490,14490,0
20231219,095900,100243730,14490,14530,14530,14490,174
20231219,095800,97719350,14530,14530,14530,14530,0
20231219,095700,97719350,14530,14530,14530,14530,78
20231219,095600,96586010,14540,14540,14540,14540,78
20231219,095500,95451890,14490,14490,14490,14490,0
20231219,095400,95451890,14490,14490,14490,14490,237
20231219,095300,92017760,14460,14470,14470,14460,12
20231219,095200,91844230,14540,14540,14540,14540,78
20231219,095100,90710110,14540,14540,14540,14540,0
20231219,095000,90710110,14540,14540,14540,14540,79
20231219,094900,89561450,14470,14470,14470,14470,0
20231219,094800,89561450,14470,14520,14520,14470,79
20231219,094700,88414420,14520,14520,14520,14520,0
20231219,094600,88414420,14520,14520,14520,14520,78
20231219,094500,87281860,14520,14520,14520,14520,0
20231219,094400,87281860,14520,14520,14520,14520,78
20231219,094300,86149300,14520,14520,14520,14520,0
20231219,094200,86149300,14520,14520,14520,14520,78
20231219,094100,85016740,14530,14530,14530,14530,0
20231219,094000,85016740,14530,14530,14530,14530,78
20231219,093900,83883400,14530,14530,14530,14530,100
20231219,093800,82430400,14530,14530,14530,14530,79
20231219,093700,81282530,14530,14530,14530,14530,0
20231219,093600,81282530,14530,14510,14530,14510,637
20231219,093500,72034640,14500,14500,14500,14500,0
20231219,093400,72034640,14500,14460,14500,14460,452
20231219,093300,65487710,14460,14420,14460,14420,100
20231219,093200,64042200,14460,14460,14460,14460,78
20231219,093100,62914320,14460,14460,14460,14460,46
20231219,093000,62249160,14460,14450,14460,14450,88
20231219,092900,60976780,14370,14370,14370,14370,0
20231219,092800,60976780,14370,14370,14370,14370,174
20231219,092700,58476400,14370,14360,14370,14360,82
20231219,092600,57298200,14360,14340,14360,14310,421
20231219,092500,51271360,14350,14350,14350,14350,178
20231219,092400,48717060,14480,14480,14480,14480,78
20231219,092300,47587620,14500,14500,14500,14500,78
20231219,092200,46456620,14400,14400,14400,14400,0
20231219,092100,46456620,14400,14400,14420,14400,80
20231219,092000,45304580,14310,14350,14350,14310,247
20231219,091900,41762030,14310,14320,14350,14310,185
20231219,091800,39111460,14310,14310,14310,14310,278
20231219,091700,35133280,14310,14310,14310,14310,78
20231219,091600,34017100,14310,14310,14310,14280,578
20231219,091500,25748950,14350,14310,14350,14310,368
20231219,091400,20479310,14310,14310,14310,14310,335
20231219,091300,15685460,14310,14360,14360,14310,249
20231219,091200,12114290,14390,14390,14400,14350,297
20231219,091100,7843170,14400,14420,14420,14400,50
20231219,091000,7122670,14420,14450,14500,14420,85
20231219,090900,5894540,14450,14450,14450,14450,8
20231219,090800,5778940,14450,14500,14500,14450,32
20231219,090700,5315090,14500,14500,14500,14500,0
20231219,090600,5315090,14500,14500,14500,14500,72
20231219,090500,4271090,14500,14500,14500,14500,0
20231219,090400,4271090,14500,14520,14520,14500,4
20231219,090300,4213050,14500,14510,14510,14500,34
20231219,090200,3719800,14600,14600,14600,14600,0
20231219,090100,3719800,14600,14600,14600,14600,0
20231219,090000,3719800,14600,14650,14750,14600,254