KissMeData/089980/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,195700,582134290,18860,18860,18860,18860,444
20231211,195600,582134290,18860,18860,18860,18860,0
20231211,195500,582134290,18860,18860,18860,18860,0
20231211,195400,582134290,18860,18860,18860,18860,0
20231211,195300,582134290,18860,18860,18860,18860,0
20231211,195200,582134290,18860,18860,18860,18860,0
20231211,195100,582134290,18860,18860,18860,18860,0
20231211,195000,582134290,18860,18860,18860,18860,0
20231211,194900,582134290,18860,18860,18860,18860,0
20231211,194800,582134290,18860,18860,18860,18860,0
20231211,194700,582134290,18860,18860,18860,18860,0
20231211,194600,582134290,18860,18860,18860,18860,0
20231211,194500,582134290,18860,18860,18860,18860,0
20231211,194400,582134290,18860,18860,18860,18860,0
20231211,194300,582134290,18860,18860,18860,18860,0
20231211,194200,582134290,18860,18860,18860,18860,0
20231211,194100,582134290,18860,18860,18860,18860,0
20231211,194000,582134290,18860,18860,18860,18860,0
20231211,193900,582134290,18860,18860,18860,18860,0
20231211,193800,582134290,18860,18860,18860,18860,0
20231211,193700,582134290,18860,18860,18860,18860,0
20231211,193600,582134290,18860,18860,18860,18860,0
20231211,193500,582134290,18860,18860,18860,18860,0
20231211,193400,582134290,18860,18860,18860,18860,0
20231211,193300,582134290,18860,18860,18860,18860,0
20231211,193200,582134290,18860,18860,18860,18860,0
20231211,193100,582134290,18860,18860,18860,18860,0
20231211,193000,582134290,18860,18860,18860,18860,0
20231211,192900,582134290,18860,18860,18860,18860,0
20231211,192800,582134290,18860,18860,18860,18860,0
20231211,192700,582134290,18860,18860,18860,18860,444
20231211,192600,582134290,18860,18860,18860,18860,0
20231211,192500,582134290,18860,18860,18860,18860,0
20231211,192400,582134290,18860,18860,18860,18860,0
20231211,192300,582134290,18860,18860,18860,18860,0
20231211,192200,582134290,18860,18860,18860,18860,0
20231211,192100,582134290,18860,18860,18860,18860,0
20231211,192000,582134290,18860,18860,18860,18860,0
20231211,191900,582134290,18860,18860,18860,18860,0
20231211,191800,582134290,18860,18860,18860,18860,0
20231211,191700,582134290,18860,18860,18860,18860,0
20231211,191600,582134290,18860,18860,18860,18860,0
20231211,191500,582134290,18860,18860,18860,18860,0
20231211,191400,582134290,18860,18860,18860,18860,0
20231211,191300,582134290,18860,18860,18860,18860,0
20231211,191200,582134290,18860,18860,18860,18860,0
20231211,191100,582134290,18860,18860,18860,18860,0
20231211,191000,582134290,18860,18860,18860,18860,0
20231211,190900,582134290,18860,18860,18860,18860,0
20231211,190800,582134290,18860,18860,18860,18860,0
20231211,190700,582134290,18860,18860,18860,18860,0
20231211,190600,582134290,18860,18860,18860,18860,0
20231211,190500,582134290,18860,18860,18860,18860,0
20231211,190400,582134290,18860,18860,18860,18860,0
20231211,190300,582134290,18860,18860,18860,18860,0
20231211,190200,582134290,18860,18860,18860,18860,0
20231211,190100,582134290,18860,18860,18860,18860,0
20231211,190000,582134290,18860,18860,18860,18860,0
20231211,185900,582134290,18860,18860,18860,18860,0
20231211,185800,582134290,18860,18860,18860,18860,0
20231211,185700,582134290,18860,18860,18860,18860,444
20231211,185600,582134290,18860,18860,18860,18860,0
20231211,185500,582134290,18860,18860,18860,18860,0
20231211,185400,582134290,18860,18860,18860,18860,0
20231211,185300,582134290,18860,18860,18860,18860,0
20231211,185200,582134290,18860,18860,18860,18860,0
20231211,185100,582134290,18860,18860,18860,18860,0
20231211,185000,582134290,18860,18860,18860,18860,0
20231211,184900,582134290,18860,18860,18860,18860,0
20231211,184800,582134290,18860,18860,18860,18860,0
20231211,184700,582134290,18860,18860,18860,18860,0
20231211,184600,582134290,18860,18860,18860,18860,0
20231211,184500,582134290,18860,18860,18860,18860,0
20231211,184400,582134290,18860,18860,18860,18860,0
20231211,184300,582134290,18860,18860,18860,18860,0
20231211,184200,582134290,18860,18860,18860,18860,0
20231211,184100,582134290,18860,18860,18860,18860,0
20231211,184000,582134290,18860,18860,18860,18860,0
20231211,183900,582134290,18860,18860,18860,18860,0
20231211,183800,582134290,18860,18860,18860,18860,0
20231211,183700,582134290,18860,18860,18860,18860,0
20231211,183600,582134290,18860,18860,18860,18860,0
20231211,183500,582134290,18860,18860,18860,18860,0
20231211,183400,582134290,18860,18860,18860,18860,0
20231211,183300,582134290,18860,18860,18860,18860,0
20231211,183200,582134290,18860,18860,18860,18860,0
20231211,183100,582134290,18860,18860,18860,18860,0
20231211,183000,582134290,18860,18860,18860,18860,0
20231211,182900,582134290,18860,18860,18860,18860,0
20231211,182800,582134290,18860,18860,18860,18860,0
20231211,182700,582134290,18860,18860,18860,18860,444
20231211,182600,582134290,18860,18860,18860,18860,0
20231211,182500,582134290,18860,18860,18860,18860,0
20231211,182400,582134290,18860,18860,18860,18860,0
20231211,182300,582134290,18860,18860,18860,18860,0
20231211,182200,582134290,18860,18860,18860,18860,0
20231211,182100,582134290,18860,18860,18860,18860,0
20231211,182000,582134290,18860,18860,18860,18860,0
20231211,181900,582134290,18860,18860,18860,18860,0
20231211,181800,582134290,18860,18860,18860,18860,0
20231211,181700,582134290,18860,18860,18860,18860,0
20231211,181600,582134290,18860,18860,18860,18860,0
20231211,181500,582134290,18860,18860,18860,18860,0
20231211,181400,582134290,18860,18860,18860,18860,0
20231211,181300,582134290,18860,18860,18860,18860,0
20231211,181200,582134290,18860,18860,18860,18860,0
20231211,181100,582134290,18860,18860,18860,18860,0
20231211,181000,582134290,18860,18860,18860,18860,0
20231211,180900,582134290,18860,18860,18860,18860,0
20231211,180800,582134290,18860,18860,18860,18860,0
20231211,180700,582134290,18860,18860,18860,18860,0
20231211,180600,582134290,18860,18860,18860,18860,0
20231211,180500,582134290,18860,18860,18860,18860,0
20231211,180400,582134290,18860,18860,18860,18860,0
20231211,180300,582134290,18860,18860,18860,18860,0
20231211,180200,582134290,18860,18860,18860,18860,0
20231211,180100,582134290,18860,18860,18860,18860,0
20231211,180000,582134290,18860,18860,18860,18860,0
20231211,175900,582134290,18860,18860,18860,18860,0
20231211,175800,582134290,18860,18860,18860,18860,0
20231211,175700,582134290,18860,18860,18860,18860,444
20231211,175600,582134290,18860,18860,18860,18860,0
20231211,175500,582134290,18860,18860,18860,18860,0
20231211,175400,582134290,18860,18860,18860,18860,0
20231211,175300,582134290,18860,18860,18860,18860,0
20231211,175200,582134290,18860,18860,18860,18860,0
20231211,175100,582134290,18860,18860,18860,18860,0
20231211,175000,582134290,18860,18860,18860,18860,0
20231211,174900,582134290,18860,18860,18860,18860,0
20231211,174800,582134290,18860,18860,18860,18860,0
20231211,174700,582134290,18860,18860,18860,18860,0
20231211,174600,582134290,18860,18860,18860,18860,0
20231211,174500,582134290,18860,18860,18860,18860,0
20231211,174400,582134290,18860,18860,18860,18860,0
20231211,174300,582134290,18860,18860,18860,18860,0
20231211,174200,582134290,18860,18860,18860,18860,0
20231211,174100,582134290,18860,18860,18860,18860,0
20231211,174000,582134290,18860,18860,18860,18860,0
20231211,173900,582134290,18860,18860,18860,18860,0
20231211,173800,582134290,18860,18860,18860,18860,0
20231211,173700,582134290,18860,18860,18860,18860,0
20231211,173600,582134290,18860,18860,18860,18860,0
20231211,173500,582134290,18860,18860,18860,18860,0
20231211,173400,582134290,18860,18860,18860,18860,0
20231211,173300,582134290,18860,18860,18860,18860,0
20231211,173200,582134290,18860,18860,18860,18860,0
20231211,173100,582134290,18860,18860,18860,18860,0
20231211,173000,582134290,18860,18860,18860,18860,0
20231211,172900,582134290,18860,18860,18860,18860,0
20231211,172800,582134290,18860,18860,18860,18860,0
20231211,172700,582134290,18860,18860,18860,18860,444
20231211,172600,582134290,18860,18860,18860,18860,0
20231211,172500,582134290,18860,18860,18860,18860,0
20231211,172400,582134290,18860,18860,18860,18860,0
20231211,172300,582134290,18860,18860,18860,18860,0
20231211,172200,582134290,18860,18860,18860,18860,0
20231211,172100,582134290,18860,18860,18860,18860,0
20231211,172000,582134290,18860,18860,18860,18860,0
20231211,171900,582134290,18860,18860,18860,18860,0
20231211,171800,582134290,18860,18860,18860,18860,0
20231211,171700,582134290,18860,18860,18860,18860,0
20231211,171600,582134290,18860,18860,18860,18860,0
20231211,171500,582134290,18860,18860,18860,18860,0
20231211,171400,582134290,18860,18860,18860,18860,0
20231211,171300,582134290,18860,18860,18860,18860,0
20231211,171200,582134290,18860,18860,18860,18860,0
20231211,171100,582134290,18860,18860,18860,18860,0
20231211,171000,582134290,18860,18860,18860,18860,0
20231211,170900,582134290,18860,18860,18860,18860,0
20231211,170800,582134290,18860,18860,18860,18860,0
20231211,170700,582134290,18860,18860,18860,18860,0
20231211,170600,582134290,18860,18860,18860,18860,0
20231211,170500,582134290,18860,18860,18860,18860,0
20231211,170400,582134290,18860,18860,18860,18860,0
20231211,170300,582134290,18860,18860,18860,18860,0
20231211,170200,582134290,18860,18860,18860,18860,0
20231211,170100,582134290,18860,18860,18860,18860,0
20231211,170000,582134290,18860,18860,18860,18860,0
20231211,165900,582134290,18860,18860,18860,18860,0
20231211,165800,582134290,18860,18860,18860,18860,0
20231211,165700,582134290,18860,18860,18860,18860,444
20231211,165600,582134290,18860,18860,18860,18860,0
20231211,165500,582134290,18860,18860,18860,18860,0
20231211,165400,582134290,18860,18860,18860,18860,0
20231211,165300,582134290,18860,18860,18860,18860,0
20231211,165200,582134290,18860,18860,18860,18860,0
20231211,165100,582134290,18860,18860,18860,18860,0
20231211,165000,582134290,18860,18860,18860,18860,0
20231211,164900,582134290,18860,18860,18860,18860,0
20231211,164800,582134290,18860,18860,18860,18860,0
20231211,164700,582134290,18860,18860,18860,18860,0
20231211,164600,582134290,18860,18860,18860,18860,0
20231211,164500,582134290,18860,18860,18860,18860,0
20231211,164400,582134290,18860,18860,18860,18860,0
20231211,164300,582134290,18860,18860,18860,18860,0
20231211,164200,582134290,18860,18860,18860,18860,0
20231211,164100,582134290,18860,18860,18860,18860,0
20231211,164000,582134290,18860,18860,18860,18860,0
20231211,163900,582134290,18860,18860,18860,18860,0
20231211,163800,582134290,18860,18860,18860,18860,0
20231211,163700,582134290,18860,18860,18860,18860,0
20231211,163600,582134290,18860,18860,18860,18860,0
20231211,163500,582134290,18860,18860,18860,18860,0
20231211,163400,582134290,18860,18860,18860,18860,0
20231211,163300,582134290,18860,18860,18860,18860,0
20231211,163200,582134290,18860,18860,18860,18860,0
20231211,163100,582134290,18860,18860,18860,18860,0
20231211,163000,582134290,18860,18860,18860,18860,0
20231211,162900,582134290,18860,18860,18860,18860,0
20231211,162800,582134290,18860,18860,18860,18860,0
20231211,162700,582134290,18860,18860,18860,18860,444
20231211,162600,582134290,18860,18860,18860,18860,0
20231211,162500,582134290,18860,18860,18860,18860,0
20231211,162400,582134290,18860,18860,18860,18860,0
20231211,162300,582134290,18860,18860,18860,18860,0
20231211,162200,582134290,18860,18860,18860,18860,0
20231211,162100,582134290,18860,18860,18860,18860,0
20231211,162000,582134290,18860,18860,18860,18860,0
20231211,161900,582134290,18860,18860,18860,18860,0
20231211,161800,582134290,18860,18860,18860,18860,0
20231211,161700,582134290,18860,18860,18860,18860,0
20231211,161600,582134290,18860,18860,18860,18860,0
20231211,161500,582134290,18860,18860,18860,18860,0
20231211,161400,582134290,18860,18860,18860,18860,0
20231211,161300,582134290,18860,18860,18860,18860,0
20231211,161200,582134290,18860,18860,18860,18860,0
20231211,161100,582134290,18860,18860,18860,18860,0
20231211,161000,582134290,18860,18860,18860,18860,0
20231211,160900,582134290,18860,18860,18860,18860,0
20231211,160800,582134290,18860,18860,18860,18860,0
20231211,160700,582134290,18860,18860,18860,18860,0
20231211,160600,582134290,18860,18860,18860,18860,0
20231211,160500,582134290,18860,18860,18860,18860,0
20231211,160400,582134290,18860,18860,18860,18860,0
20231211,160300,582134290,18860,18860,18860,18860,0
20231211,160200,582134290,18860,18860,18860,18860,0
20231211,160100,582134290,18860,18860,18860,18860,0
20231211,160000,582134290,18860,18860,18860,18860,0
20231211,155900,582134290,18860,18860,18860,18860,0
20231211,155800,582134290,18860,18860,18860,18860,0
20231211,155700,582134290,18860,18860,18860,18860,444
20231211,155600,582134290,18860,18860,18860,18860,0
20231211,155500,582134290,18860,18860,18860,18860,0
20231211,155400,582134290,18860,18860,18860,18860,0
20231211,155300,582134290,18860,18860,18860,18860,0
20231211,155200,582134290,18860,18860,18860,18860,0
20231211,155100,582134290,18860,18860,18860,18860,0
20231211,155000,582134290,18860,18860,18860,18860,0
20231211,154900,582134290,18860,18860,18860,18860,0
20231211,154800,582134290,18860,18860,18860,18860,0
20231211,154700,582134290,18860,18860,18860,18860,0
20231211,154600,582134290,18860,18860,18860,18860,0
20231211,154500,582134290,18860,18860,18860,18860,0
20231211,154400,582134290,18860,18860,18860,18860,0
20231211,154300,582134290,18860,18860,18860,18860,0
20231211,154200,582134290,18860,18860,18860,18860,0
20231211,154100,582134290,18860,18860,18860,18860,0
20231211,154000,582134290,18860,18860,18860,18860,0
20231211,153900,582134290,18860,18860,18860,18860,0
20231211,153800,582134290,18860,18860,18860,18860,0
20231211,153700,582134290,18860,18860,18860,18860,0
20231211,153600,582134290,18860,18860,18860,18860,0
20231211,153500,582134290,18860,18860,18860,18860,0
20231211,153400,582134290,18860,18860,18860,18860,0
20231211,153300,582134290,18860,18860,18860,18860,0
20231211,153200,582134290,18860,18860,18860,18860,0
20231211,153100,582134290,18860,18860,18860,18860,0
20231211,153000,582134290,18860,18860,18860,18860,444
20231211,152900,573760450,18820,18820,18820,18820,0
20231211,152800,573760450,18820,18820,18820,18820,0
20231211,152700,573760450,18820,18820,18820,18820,0
20231211,152600,573760450,18820,18820,18820,18820,0
20231211,152500,573760450,18820,18820,18820,18820,0
20231211,152400,573760450,18820,18820,18820,18820,0
20231211,152300,573760450,18820,18820,18820,18820,0
20231211,152200,573760450,18820,18820,18820,18820,0
20231211,152100,573760450,18820,18820,18820,18820,0
20231211,152000,573760450,18820,18820,18820,18820,0
20231211,151900,573760450,18820,18820,18830,18800,109
20231211,151800,571708610,18820,18820,18820,18820,3
20231211,151700,571652150,18820,18820,18820,18820,6
20231211,151600,571539230,18800,18820,18820,18800,103
20231211,151500,569601870,18820,18800,18820,18770,253
20231211,151400,564848350,18810,18810,18810,18810,13
20231211,151300,564603820,18810,18810,18810,18810,1
20231211,151200,564585010,18810,18810,18810,18810,0
20231211,151100,564585010,18810,18820,18820,18810,2
20231211,151000,564547380,18820,18800,18820,18800,5
20231211,150900,564453300,18820,18820,18820,18820,8
20231211,150800,564302740,18820,18810,18820,18810,95
20231211,150700,562515210,18800,18790,18800,18790,154
20231211,150600,559621110,18790,18780,18790,18780,61
20231211,150500,558475060,18780,18780,18780,18780,0
20231211,150400,558475060,18780,18780,18780,18780,3
20231211,150300,558418720,18780,18780,18780,18780,1
20231211,150200,558399940,18760,18760,18760,18760,0
20231211,150100,558399940,18760,18760,18760,18760,40
20231211,150000,557649540,18760,18780,18780,18760,561
20231211,145900,547119280,18770,18770,18770,18770,0
20231211,145800,547119280,18770,18770,18770,18770,0
20231211,145700,547119280,18770,18770,18770,18770,0
20231211,145600,547119280,18770,18770,18770,18770,223
20231211,145500,542933570,18790,18790,18790,18790,1
20231211,145400,542914780,18790,18790,18790,18760,12
20231211,145300,542689590,18790,18790,18790,18790,3
20231211,145200,542633220,18770,18770,18770,18770,37
20231211,145100,541938730,18770,18770,18770,18770,0
20231211,145000,541938730,18770,18780,18780,18770,158
20231211,144900,538972570,18770,18770,18770,18770,0
20231211,144800,538972570,18770,18770,18770,18770,34
20231211,144700,538334390,18800,18800,18800,18800,1
20231211,144600,538315590,18790,18790,18790,18790,14
20231211,144500,538052530,18790,18790,18790,18790,11
20231211,144400,537845840,18790,18790,18790,18790,0
20231211,144300,537845840,18790,18790,18790,18790,0
20231211,144200,537845840,18790,18770,18790,18770,6
20231211,144100,537733200,18790,18780,18800,18770,77
20231211,144000,536287460,18800,18790,18800,18790,9
20231211,143900,536118340,18780,18780,18780,18780,0
20231211,143800,536118340,18780,18790,18790,18780,23
20231211,143700,535686340,18790,18800,18800,18790,11
20231211,143600,535479640,18800,18800,18800,18800,1
20231211,143500,535460840,18800,18810,18810,18800,9
20231211,143400,535291590,18800,18800,18800,18800,20
20231211,143300,534915590,18810,18810,18810,18810,6
20231211,143200,534802730,18810,18810,18810,18810,5
20231211,143100,534708680,18810,18810,18810,18810,0
20231211,143000,534708680,18810,18810,18810,18810,13
20231211,142900,534464150,18810,18810,18810,18810,0
20231211,142800,534464150,18810,18810,18810,18810,0
20231211,142700,534464150,18810,18810,18810,18810,0
20231211,142600,534464150,18810,18810,18810,18810,0
20231211,142500,534464150,18810,18810,18810,18810,0
20231211,142400,534464150,18810,18810,18810,18810,2
20231211,142300,534426530,18810,18810,18810,18810,0
20231211,142200,534426530,18810,18810,18810,18810,1
20231211,142100,534407720,18800,18800,18800,18800,13
20231211,142000,534163320,18800,18800,18800,18790,420
20231211,141900,526267420,18810,18800,18810,18800,2
20231211,141800,526229810,18810,18800,18810,18800,37
20231211,141700,525534200,18810,18810,18810,18810,0
20231211,141600,525534200,18810,18810,18810,18810,0
20231211,141500,525534200,18810,18800,18810,18800,11
20231211,141400,525327390,18800,18820,18820,18800,142
20231211,141300,522656560,18840,18840,18840,18840,1
20231211,141200,522637720,18840,18840,18840,18840,0
20231211,141100,522637720,18840,18840,18840,18840,0
20231211,141000,522637720,18840,18840,18840,18840,16
20231211,140900,522336280,18840,18820,18840,18820,11
20231211,140800,522129060,18840,18840,18840,18840,1
20231211,140700,522110220,18830,18830,18830,18830,150
20231211,140600,519285720,18830,18810,18830,18810,2
20231211,140500,519248080,18830,18830,18830,18830,3
20231211,140400,519191590,18830,18810,18830,18810,56
20231211,140300,518138160,18820,18820,18820,18820,0
20231211,140200,518138160,18820,18820,18820,18820,0
20231211,140100,518138160,18820,18820,18820,18820,1
20231211,140000,518119340,18810,18810,18810,18810,54
20231211,135900,517103600,18810,18810,18810,18810,4
20231211,135800,517028360,18810,18810,18810,18810,0
20231211,135700,517028360,18810,18810,18810,18810,12
20231211,135600,516802640,18810,18810,18810,18810,1
20231211,135500,516783830,18800,18800,18800,18800,12
20231211,135400,516558230,18810,18810,18810,18810,0
20231211,135300,516558230,18810,18820,18820,18810,192
20231211,135200,512944810,18830,18830,18830,18830,5
20231211,135100,512850660,18840,18840,18840,18840,0
20231211,135000,512850660,18840,18840,18840,18840,30
20231211,134900,512285460,18840,18840,18840,18840,0
20231211,134800,512285460,18840,18840,18840,18840,0
20231211,134700,512285460,18840,18840,18840,18840,0
20231211,134600,512285460,18840,18840,18840,18840,0
20231211,134500,512285460,18840,18840,18840,18840,1
20231211,134400,512266620,18830,18840,18840,18830,219
20231211,134300,508141050,18840,18830,18840,18830,2
20231211,134200,508103380,18840,18840,18840,18840,0
20231211,134100,508103380,18840,18840,18840,18840,0
20231211,134000,508103380,18840,18840,18840,18840,0
20231211,133900,508103380,18840,18840,18840,18840,0
20231211,133800,508103380,18840,18840,18840,18840,0
20231211,133700,508103380,18840,18840,18840,18840,0
20231211,133600,508103380,18840,18840,18840,18840,0
20231211,133500,508103380,18840,18840,18840,18800,106
20231211,133400,506108990,18840,18840,18840,18840,63
20231211,133300,504922070,18840,18840,18840,18840,5
20231211,133200,504827870,18840,18840,18840,18840,0
20231211,133100,504827870,18840,18840,18840,18840,0
20231211,133000,504827870,18840,18840,18840,18840,0
20231211,132900,504827870,18840,18840,18840,18810,42
20231211,132800,504037170,18840,18840,18840,18840,0
20231211,132700,504037170,18840,18840,18840,18840,0
20231211,132600,504037170,18840,18820,18840,18820,25
20231211,132500,503566480,18810,18810,18810,18810,41
20231211,132400,502795270,18810,18810,18810,18810,1
20231211,132300,502776460,18800,18800,18800,18800,60
20231211,132200,501648460,18780,18780,18780,18780,0
20231211,132100,501648460,18780,18780,18780,18780,34
20231211,132000,501009940,18770,18770,18770,18770,18
20231211,131900,500672080,18780,18780,18780,18780,6
20231211,131800,500559400,18780,18780,18780,18780,3
20231211,131700,500503060,18780,18780,18780,18780,0
20231211,131600,500503060,18780,18780,18780,18780,0
20231211,131500,500503060,18780,18800,18800,18780,22
20231211,131400,500089880,18800,18800,18800,18800,2
20231211,131300,500052280,18780,18770,18780,18770,132
20231211,131200,497574350,18770,18760,18770,18750,236
20231211,131100,493146990,18770,18770,18770,18770,0
20231211,131000,493146990,18770,18770,18770,18770,0
20231211,130900,493146990,18770,18770,18770,18770,6
20231211,130800,493034370,18780,18780,18780,18780,1
20231211,130700,493015590,18790,18790,18790,18790,0
20231211,130600,493015590,18790,18760,18790,18760,51
20231211,130500,492058800,18800,18800,18800,18800,0
20231211,130400,492058800,18800,18790,18800,18790,5
20231211,130300,491964840,18780,18750,18780,18750,183
20231211,130200,488530330,18750,18730,18750,18710,2700
20231211,130100,437992810,18740,18740,18740,18740,0
20231211,130000,437992810,18740,18740,18750,18730,9
20231211,125900,437824130,18750,18750,18750,18750,2
20231211,125800,437786630,18750,18750,18750,18750,2
20231211,125700,437749130,18730,18730,18730,18730,0
20231211,125600,437749130,18730,18740,18740,18730,2
20231211,125500,437711660,18740,18740,18740,18740,7
20231211,125400,437580480,18720,18720,18720,18720,0
20231211,125300,437580480,18720,18720,18720,18720,2
20231211,125200,437543040,18720,18720,18720,18720,35
20231211,125100,436887840,18720,18720,18720,18720,1
20231211,125000,436869120,18710,18720,18720,18710,14
20231211,124900,436607160,18720,18720,18720,18720,1
20231211,124800,436588440,18720,18710,18720,18710,481
20231211,124700,427588920,18710,18710,18710,18710,0
20231211,124600,427588920,18710,18710,18710,18710,36
20231211,124500,426915360,18710,18720,18720,18710,48
20231211,124400,426016950,18720,18720,18720,18720,183
20231211,124300,422591190,18710,18760,18760,18710,53
20231211,124200,421599000,18770,18770,18770,18770,30
20231211,124100,421035900,18770,18770,18770,18770,10
20231211,124000,420848200,18780,18780,18780,18780,0
20231211,123900,420848200,18780,18780,18780,18780,0
20231211,123800,420848200,18780,18760,18780,18760,301
20231211,123700,415200990,18760,18760,18760,18760,300
20231211,123600,409572990,18760,18760,18760,18760,12
20231211,123500,409347870,18770,18770,18770,18770,0
20231211,123400,409347870,18770,18770,18770,18770,0
20231211,123300,409347870,18770,18760,18770,18760,1100
20231211,123200,388701600,18770,18770,18770,18770,0
20231211,123100,388701600,18770,18760,18770,18760,32
20231211,123000,388101110,18770,18770,18770,18770,0
20231211,122900,388101110,18770,18770,18770,18770,1
20231211,122800,388082340,18710,18710,18710,18710,0
20231211,122700,388082340,18710,18710,18710,18710,0
20231211,122600,388082340,18710,18710,18710,18710,58
20231211,122500,386997160,18710,18710,18710,18710,34
20231211,122400,386361020,18710,18710,18710,18710,0
20231211,122300,386361020,18710,18710,18710,18710,26
20231211,122200,385874560,18710,18710,18710,18710,2
20231211,122100,385837140,18710,18700,18710,18700,2
20231211,122000,385799730,18710,18710,18710,18710,0
20231211,121900,385799730,18710,18710,18710,18710,9
20231211,121800,385631340,18710,18710,18710,18700,4
20231211,121700,385556520,18710,18710,18710,18710,1
20231211,121600,385537810,18700,18700,18700,18700,2
20231211,121500,385500410,18680,18680,18700,18680,39
20231211,121400,384771870,18670,18710,18710,18660,294
20231211,121300,379276450,18710,18710,18710,18710,2
20231211,121200,379239030,18700,18700,18700,18700,9
20231211,121100,379070730,18700,18700,18700,18670,12
20231211,121000,378846420,18700,18690,18700,18690,36
20231211,120900,378173570,18670,18670,18670,18670,0
20231211,120800,378173570,18670,18660,18670,18660,131
20231211,120700,375728990,18660,18660,18660,18660,40
20231211,120600,374982590,18660,18680,18680,18660,286
20231211,120500,369643110,18680,18690,18690,18680,96
20231211,120400,367849330,18690,18700,18700,18690,47
20231211,120300,366970610,18700,18770,18770,18700,1648
20231211,120200,336080020,18770,18780,18780,18770,41
20231211,120100,335310440,18770,18770,18770,18770,0
20231211,120000,335310440,18770,18780,18780,18770,408
20231211,115900,327650080,18790,18790,18790,18780,59
20231211,115800,326542030,18780,18780,18780,18780,0
20231211,115700,326542030,18780,18780,18780,18780,76
20231211,115600,325114750,18780,18820,18820,18780,1145
20231211,115500,303583310,18820,18820,18820,18820,1
20231211,115400,303564490,18820,18820,18820,18820,0
20231211,115300,303564490,18820,18820,18820,18820,0
20231211,115200,303564490,18820,18820,18820,18820,66
20231211,115100,302322370,18810,18820,18830,18810,20
20231211,115000,301946080,18820,18820,18820,18820,4
20231211,114900,301870800,18820,18820,18820,18820,3
20231211,114800,301814340,18820,18820,18820,18820,1
20231211,114700,301795520,18820,18840,18840,18820,465
20231211,114600,293038940,18850,18850,18850,18850,14
20231211,114500,292775040,18850,18850,18850,18850,1
20231211,114400,292756190,18840,18840,18840,18840,126
20231211,114300,290382350,18850,18850,18850,18850,425
20231211,114200,282371100,18850,18850,18850,18850,1
20231211,114100,282352250,18860,18860,18860,18860,10
20231211,114000,282163650,18850,18850,18850,18850,0
20231211,113900,282163650,18850,18850,18850,18850,0
20231211,113800,282163650,18850,18850,18850,18850,107
20231211,113700,280146700,18850,18850,18850,18850,4
20231211,113600,280071300,18860,18860,18860,18860,101
20231211,113500,278166440,18860,18860,18860,18860,1
20231211,113400,278147580,18860,18860,18860,18860,7
20231211,113300,278015560,18860,18860,18860,18860,0
20231211,113200,278015560,18860,18860,18860,18860,0
20231211,113100,278015560,18860,18860,18860,18860,30
20231211,113000,277449760,18860,18860,18860,18860,0
20231211,112900,277449760,18860,18860,18860,18860,1
20231211,112800,277430900,18850,18850,18850,18850,0
20231211,112700,277430900,18850,18850,18850,18850,0
20231211,112600,277430900,18850,18860,18860,18850,154
20231211,112500,274527460,18870,18870,18870,18870,0
20231211,112400,274527460,18870,18870,18870,18870,0
20231211,112300,274527460,18870,18870,18870,18870,5
20231211,112200,274433110,18860,18860,18860,18860,92
20231211,112100,272697990,18850,18850,18850,18850,0
20231211,112000,272697990,18850,18850,18850,18850,30
20231211,111900,272132490,18860,18860,18860,18860,11
20231211,111800,271925030,18860,18860,18860,18860,1
20231211,111700,271906170,18860,18860,18860,18860,10
20231211,111600,271717570,18860,18860,18860,18860,0
20231211,111500,271717570,18860,18860,18860,18860,0
20231211,111400,271717570,18860,18860,18860,18860,29
20231211,111300,271170630,18860,18860,18860,18860,0
20231211,111200,271170630,18860,18860,18860,18860,1
20231211,111100,271151770,18850,18860,18860,18850,35
20231211,111000,270491970,18850,18850,18850,18850,0
20231211,110900,270491970,18850,18850,18850,18850,0
20231211,110800,270491970,18850,18850,18850,18850,40
20231211,110700,269737970,18860,18860,18860,18860,0
20231211,110600,269737970,18860,18850,18860,18850,146
20231211,110500,266985810,18850,18860,18860,18850,175
20231211,110400,263685530,18860,18860,18860,18860,0
20231211,110300,263685530,18860,18860,18860,18860,0
20231211,110200,263685530,18860,18860,18860,18860,0
20231211,110100,263685530,18860,18860,18860,18860,44
20231211,110000,262855690,18880,18860,18880,18860,51
20231211,105900,261892860,18860,18860,18860,18860,14
20231211,105800,261628820,18870,18870,18870,18870,16
20231211,105700,261326900,18880,18880,18880,18880,1
20231211,105600,261308020,18880,18880,18880,18880,0
20231211,105500,261308020,18880,18870,18880,18870,36
20231211,105400,260628690,18870,18870,18870,18870,0
20231211,105300,260628690,18870,18870,18870,18870,33
20231211,105200,260005980,18870,18870,18870,18870,0
20231211,105100,260005980,18870,18870,18870,18870,0
20231211,105000,260005980,18870,18870,18870,18870,0
20231211,104900,260005980,18870,18870,18870,18870,44
20231211,104800,259175700,18870,18860,18870,18860,24
20231211,104700,258723020,18860,18860,18860,18860,0
20231211,104600,258723020,18860,18860,18860,18860,0
20231211,104500,258723020,18860,18860,18860,18860,1
20231211,104400,258704160,18900,18900,18900,18900,1
20231211,104300,258685260,18860,18890,18900,18860,1751
20231211,104200,225634550,18890,18890,18890,18890,2
20231211,104100,225596770,18890,18890,18890,18890,23
20231211,104000,225162300,18890,18890,18890,18890,0
20231211,103900,225162300,18890,18890,18890,18890,12
20231211,103800,224935620,18890,18870,18890,18870,815
20231211,103700,209556490,18870,18870,18870,18870,3
20231211,103600,209499880,18870,18880,18880,18870,276
20231211,103500,204291220,18880,18880,18880,18880,0
20231211,103400,204291220,18880,18880,18880,18880,114
20231211,103300,202138900,18890,18890,18890,18890,30
20231211,103200,201572200,18900,18900,18900,18900,1
20231211,103100,201553300,18900,18900,18900,18900,1
20231211,103000,201534400,18880,18880,18880,18880,0
20231211,102900,201534400,18880,18880,18880,18880,0
20231211,102800,201534400,18880,18900,18900,18880,15
20231211,102700,201251020,18900,18900,18900,18900,0
20231211,102600,201251020,18900,18900,18900,18900,56
20231211,102500,200192620,18900,18900,18900,18900,64
20231211,102400,198983020,18900,18880,18900,18880,55
20231211,102300,197944590,18880,18880,18880,18880,0
20231211,102200,197944590,18880,18880,18880,18880,0
20231211,102100,197944590,18880,18880,18880,18880,0
20231211,102000,197944590,18880,18910,18910,18880,384
20231211,101900,190690020,18910,18910,18910,18910,18
20231211,101800,190349640,18900,18880,18900,18880,401
20231211,101700,182771760,18890,18890,18890,18890,25
20231211,101600,182299510,18900,18900,18900,18900,2
20231211,101500,182261710,18880,18890,18890,18880,50
20231211,101400,181317690,18900,18900,18900,18900,0
20231211,101300,181317690,18900,18900,18900,18900,28
20231211,101200,180788490,18900,18920,18920,18900,258
20231211,101100,175907190,18920,18920,18920,18920,4
20231211,101000,175831510,18920,18910,18920,18910,87
20231211,100900,174185920,18900,18900,18900,18900,0
20231211,100800,174185920,18900,18880,18900,18880,519
20231211,100700,164380620,18880,18890,18890,18880,52
20231211,100600,163398790,18880,18890,18890,18880,67
20231211,100500,162133530,18890,18890,18890,18890,87
20231211,100400,160490100,18890,18890,18890,18890,5
20231211,100300,160395650,18890,18890,18890,18890,0
20231211,100200,160395650,18890,18890,18890,18890,0
20231211,100100,160395650,18890,18890,18900,18890,30
20231211,100000,159828940,18900,18900,18900,18900,17
20231211,095900,159507640,18900,18900,18900,18900,105
20231211,095800,157523140,18900,18900,18900,18900,0
20231211,095700,157523140,18900,18900,18900,18900,86
20231211,095600,155897740,18900,18900,18900,18900,64
20231211,095500,154688140,18900,18910,18910,18900,274
20231211,095400,149509370,18920,18920,18920,18920,0
20231211,095300,149509370,18920,18920,18920,18920,1
20231211,095200,149490450,18920,18920,18920,18920,0
20231211,095100,149490450,18920,18920,18920,18920,14
20231211,095000,149225570,18910,18910,18910,18910,1
20231211,094900,149206660,18900,18900,18900,18900,0
20231211,094800,149206660,18900,18910,18910,18900,39
20231211,094700,148469210,18900,18910,18910,18900,252
20231211,094600,143704890,18900,18900,18900,18900,0
20231211,094500,143704890,18900,18900,18900,18900,2
20231211,094400,143667090,18910,18910,18910,18910,21
20231211,094300,143269980,18910,18900,18910,18900,166
20231211,094200,140132570,18910,18910,18910,18910,14
20231211,094100,139867830,18910,18910,18910,18910,15
20231211,094000,139584180,18910,18910,18920,18910,177
20231211,093900,136237100,18920,18920,18920,18920,1
20231211,093800,136218180,18910,18910,18910,18910,0
20231211,093700,136218180,18910,18910,18910,18910,109
20231211,093600,134156990,18910,18900,18920,18900,875
20231211,093500,117615600,18900,18860,18900,18860,126
20231211,093400,115239160,18860,18860,18860,18860,16
20231211,093300,114937400,18860,18860,18860,18850,79
20231211,093200,113447490,18860,18890,18890,18860,389
20231211,093100,106109070,18890,18890,18890,18890,0
20231211,093000,106109070,18890,18880,18900,18880,640
20231211,092900,94015620,18880,18880,18880,18880,100
20231211,092800,92127620,18880,18900,18900,18880,280
20231211,092700,86839300,18890,18890,18890,18890,5
20231211,092600,86744850,18890,18900,18900,18890,181
20231211,092500,83324710,18900,18910,18910,18900,14
20231211,092400,83060090,18910,18910,18910,18910,303
20231211,092300,77330360,18910,18940,18940,18910,562
20231211,092200,66690940,18940,18940,18940,18940,1
20231211,092100,66672000,18930,18890,18930,18890,67
20231211,092000,65405610,18880,18870,18880,18870,185
20231211,091900,61912840,18880,18880,18890,18880,123
20231211,091800,59590560,18880,18900,18910,18880,129
20231211,091700,57153070,18890,18910,18910,18890,94
20231211,091600,55376930,18910,18920,18920,18910,125
20231211,091500,53012710,18920,18950,18950,18920,115
20231211,091400,50836230,18950,18950,18950,18950,24
20231211,091300,50381430,18950,18950,18950,18950,0
20231211,091200,50381430,18950,18960,18960,18950,429
20231211,091100,42250230,18980,18980,18980,18980,10
20231211,091000,42060430,18980,18970,18980,18960,101
20231211,090900,40144560,18970,18970,18980,18970,127
20231211,090800,37734950,18970,18960,18970,18950,264
20231211,090700,32728180,18950,18940,18950,18940,301
20231211,090600,27024820,18950,18910,18950,18910,421
20231211,090500,19055530,18910,18920,18920,18910,55
20231211,090400,18014950,18920,18890,18930,18890,40
20231211,090300,17258650,18890,18890,18890,18890,5
20231211,090200,17164200,18880,18890,18890,18880,5
20231211,090100,17069790,18930,18880,18930,18880,61
20231211,090000,15917060,18880,18950,18950,18880,840