KissMeData/089980/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,195700,910582040,19520,19520,19520,19520,445
20231218,195600,910582040,19520,19520,19520,19520,0
20231218,195500,910582040,19520,19520,19520,19520,0
20231218,195400,910582040,19520,19520,19520,19520,0
20231218,195300,910582040,19520,19520,19520,19520,0
20231218,195200,910582040,19520,19520,19520,19520,0
20231218,195100,910582040,19520,19520,19520,19520,0
20231218,195000,910582040,19520,19520,19520,19520,0
20231218,194900,910582040,19520,19520,19520,19520,0
20231218,194800,910582040,19520,19520,19520,19520,0
20231218,194700,910582040,19520,19520,19520,19520,0
20231218,194600,910582040,19520,19520,19520,19520,0
20231218,194500,910582040,19520,19520,19520,19520,0
20231218,194400,910582040,19520,19520,19520,19520,0
20231218,194300,910582040,19520,19520,19520,19520,0
20231218,194200,910582040,19520,19520,19520,19520,0
20231218,194100,910582040,19520,19520,19520,19520,0
20231218,194000,910582040,19520,19520,19520,19520,0
20231218,193900,910582040,19520,19520,19520,19520,0
20231218,193800,910582040,19520,19520,19520,19520,0
20231218,193700,910582040,19520,19520,19520,19520,0
20231218,193600,910582040,19520,19520,19520,19520,0
20231218,193500,910582040,19520,19520,19520,19520,0
20231218,193400,910582040,19520,19520,19520,19520,0
20231218,193300,910582040,19520,19520,19520,19520,0
20231218,193200,910582040,19520,19520,19520,19520,0
20231218,193100,910582040,19520,19520,19520,19520,0
20231218,193000,910582040,19520,19520,19520,19520,0
20231218,192900,910582040,19520,19520,19520,19520,0
20231218,192800,910582040,19520,19520,19520,19520,0
20231218,192700,910582040,19520,19520,19520,19520,445
20231218,192600,910582040,19520,19520,19520,19520,0
20231218,192500,910582040,19520,19520,19520,19520,0
20231218,192400,910582040,19520,19520,19520,19520,0
20231218,192300,910582040,19520,19520,19520,19520,0
20231218,192200,910582040,19520,19520,19520,19520,0
20231218,192100,910582040,19520,19520,19520,19520,0
20231218,192000,910582040,19520,19520,19520,19520,0
20231218,191900,910582040,19520,19520,19520,19520,0
20231218,191800,910582040,19520,19520,19520,19520,0
20231218,191700,910582040,19520,19520,19520,19520,0
20231218,191600,910582040,19520,19520,19520,19520,0
20231218,191500,910582040,19520,19520,19520,19520,0
20231218,191400,910582040,19520,19520,19520,19520,0
20231218,191300,910582040,19520,19520,19520,19520,0
20231218,191200,910582040,19520,19520,19520,19520,0
20231218,191100,910582040,19520,19520,19520,19520,0
20231218,191000,910582040,19520,19520,19520,19520,0
20231218,190900,910582040,19520,19520,19520,19520,0
20231218,190800,910582040,19520,19520,19520,19520,0
20231218,190700,910582040,19520,19520,19520,19520,0
20231218,190600,910582040,19520,19520,19520,19520,0
20231218,190500,910582040,19520,19520,19520,19520,0
20231218,190400,910582040,19520,19520,19520,19520,0
20231218,190300,910582040,19520,19520,19520,19520,0
20231218,190200,910582040,19520,19520,19520,19520,0
20231218,190100,910582040,19520,19520,19520,19520,0
20231218,190000,910582040,19520,19520,19520,19520,0
20231218,185900,910582040,19520,19520,19520,19520,0
20231218,185800,910582040,19520,19520,19520,19520,0
20231218,185700,910582040,19520,19520,19520,19520,445
20231218,185600,910582040,19520,19520,19520,19520,0
20231218,185500,910582040,19520,19520,19520,19520,0
20231218,185400,910582040,19520,19520,19520,19520,0
20231218,185300,910582040,19520,19520,19520,19520,0
20231218,185200,910582040,19520,19520,19520,19520,0
20231218,185100,910582040,19520,19520,19520,19520,0
20231218,185000,910582040,19520,19520,19520,19520,0
20231218,184900,910582040,19520,19520,19520,19520,0
20231218,184800,910582040,19520,19520,19520,19520,0
20231218,184700,910582040,19520,19520,19520,19520,0
20231218,184600,910582040,19520,19520,19520,19520,0
20231218,184500,910582040,19520,19520,19520,19520,0
20231218,184400,910582040,19520,19520,19520,19520,0
20231218,184300,910582040,19520,19520,19520,19520,0
20231218,184200,910582040,19520,19520,19520,19520,0
20231218,184100,910582040,19520,19520,19520,19520,0
20231218,184000,910582040,19520,19520,19520,19520,0
20231218,183900,910582040,19520,19520,19520,19520,0
20231218,183800,910582040,19520,19520,19520,19520,0
20231218,183700,910582040,19520,19520,19520,19520,0
20231218,183600,910582040,19520,19520,19520,19520,0
20231218,183500,910582040,19520,19520,19520,19520,0
20231218,183400,910582040,19520,19520,19520,19520,0
20231218,183300,910582040,19520,19520,19520,19520,0
20231218,183200,910582040,19520,19520,19520,19520,0
20231218,183100,910582040,19520,19520,19520,19520,0
20231218,183000,910582040,19520,19520,19520,19520,0
20231218,182900,910582040,19520,19520,19520,19520,0
20231218,182800,910582040,19520,19520,19520,19520,0
20231218,182700,910582040,19520,19520,19520,19520,445
20231218,182600,910582040,19520,19520,19520,19520,0
20231218,182500,910582040,19520,19520,19520,19520,0
20231218,182400,910582040,19520,19520,19520,19520,0
20231218,182300,910582040,19520,19520,19520,19520,0
20231218,182200,910582040,19520,19520,19520,19520,0
20231218,182100,910582040,19520,19520,19520,19520,0
20231218,182000,910582040,19520,19520,19520,19520,0
20231218,181900,910582040,19520,19520,19520,19520,0
20231218,181800,910582040,19520,19520,19520,19520,0
20231218,181700,910582040,19520,19520,19520,19520,0
20231218,181600,910582040,19520,19520,19520,19520,0
20231218,181500,910582040,19520,19520,19520,19520,0
20231218,181400,910582040,19520,19520,19520,19520,0
20231218,181300,910582040,19520,19520,19520,19520,0
20231218,181200,910582040,19520,19520,19520,19520,0
20231218,181100,910582040,19520,19520,19520,19520,0
20231218,181000,910582040,19520,19520,19520,19520,0
20231218,180900,910582040,19520,19520,19520,19520,0
20231218,180800,910582040,19520,19520,19520,19520,0
20231218,180700,910582040,19520,19520,19520,19520,0
20231218,180600,910582040,19520,19520,19520,19520,0
20231218,180500,910582040,19520,19520,19520,19520,0
20231218,180400,910582040,19520,19520,19520,19520,0
20231218,180300,910582040,19520,19520,19520,19520,0
20231218,180200,910582040,19520,19520,19520,19520,0
20231218,180100,910582040,19520,19520,19520,19520,0
20231218,180000,910582040,19520,19520,19520,19520,0
20231218,175900,910582040,19520,19520,19520,19520,0
20231218,175800,910582040,19520,19520,19520,19520,0
20231218,175700,910582040,19520,19520,19520,19520,445
20231218,175600,910582040,19520,19520,19520,19520,0
20231218,175500,910582040,19520,19520,19520,19520,0
20231218,175400,910582040,19520,19520,19520,19520,0
20231218,175300,910582040,19520,19520,19520,19520,0
20231218,175200,910582040,19520,19520,19520,19520,0
20231218,175100,910582040,19520,19520,19520,19520,0
20231218,175000,910582040,19520,19520,19520,19520,0
20231218,174900,910582040,19520,19520,19520,19520,0
20231218,174800,910582040,19520,19520,19520,19520,0
20231218,174700,910582040,19520,19520,19520,19520,0
20231218,174600,910582040,19520,19520,19520,19520,0
20231218,174500,910582040,19520,19520,19520,19520,0
20231218,174400,910582040,19520,19520,19520,19520,0
20231218,174300,910582040,19520,19520,19520,19520,0
20231218,174200,910582040,19520,19520,19520,19520,0
20231218,174100,910582040,19520,19520,19520,19520,0
20231218,174000,910582040,19520,19520,19520,19520,0
20231218,173900,910582040,19520,19520,19520,19520,0
20231218,173800,910582040,19520,19520,19520,19520,0
20231218,173700,910582040,19520,19520,19520,19520,0
20231218,173600,910582040,19520,19520,19520,19520,0
20231218,173500,910582040,19520,19520,19520,19520,0
20231218,173400,910582040,19520,19520,19520,19520,0
20231218,173300,910582040,19520,19520,19520,19520,0
20231218,173200,910582040,19520,19520,19520,19520,0
20231218,173100,910582040,19520,19520,19520,19520,0
20231218,173000,910582040,19520,19520,19520,19520,0
20231218,172900,910582040,19520,19520,19520,19520,0
20231218,172800,910582040,19520,19520,19520,19520,0
20231218,172700,910582040,19520,19520,19520,19520,445
20231218,172600,910582040,19520,19520,19520,19520,0
20231218,172500,910582040,19520,19520,19520,19520,0
20231218,172400,910582040,19520,19520,19520,19520,0
20231218,172300,910582040,19520,19520,19520,19520,0
20231218,172200,910582040,19520,19520,19520,19520,0
20231218,172100,910582040,19520,19520,19520,19520,0
20231218,172000,910582040,19520,19520,19520,19520,0
20231218,171900,910582040,19520,19520,19520,19520,0
20231218,171800,910582040,19520,19520,19520,19520,0
20231218,171700,910582040,19520,19520,19520,19520,0
20231218,171600,910582040,19520,19520,19520,19520,0
20231218,171500,910582040,19520,19520,19520,19520,0
20231218,171400,910582040,19520,19520,19520,19520,0
20231218,171300,910582040,19520,19520,19520,19520,0
20231218,171200,910582040,19520,19520,19520,19520,0
20231218,171100,910582040,19520,19520,19520,19520,0
20231218,171000,910582040,19520,19520,19520,19520,0
20231218,170900,910582040,19520,19520,19520,19520,0
20231218,170800,910582040,19520,19520,19520,19520,0
20231218,170700,910582040,19520,19520,19520,19520,0
20231218,170600,910582040,19520,19520,19520,19520,0
20231218,170500,910582040,19520,19520,19520,19520,0
20231218,170400,910582040,19520,19520,19520,19520,0
20231218,170300,910582040,19520,19520,19520,19520,0
20231218,170200,910582040,19520,19520,19520,19520,0
20231218,170100,910582040,19520,19520,19520,19520,0
20231218,170000,910582040,19520,19520,19520,19520,0
20231218,165900,910582040,19520,19520,19520,19520,0
20231218,165800,910582040,19520,19520,19520,19520,0
20231218,165700,910582040,19520,19520,19520,19520,445
20231218,165600,910582040,19520,19520,19520,19520,0
20231218,165500,910582040,19520,19520,19520,19520,0
20231218,165400,910582040,19520,19520,19520,19520,0
20231218,165300,910582040,19520,19520,19520,19520,0
20231218,165200,910582040,19520,19520,19520,19520,0
20231218,165100,910582040,19520,19520,19520,19520,0
20231218,165000,910582040,19520,19520,19520,19520,0
20231218,164900,910582040,19520,19520,19520,19520,0
20231218,164800,910582040,19520,19520,19520,19520,0
20231218,164700,910582040,19520,19520,19520,19520,0
20231218,164600,910582040,19520,19520,19520,19520,0
20231218,164500,910582040,19520,19520,19520,19520,0
20231218,164400,910582040,19520,19520,19520,19520,0
20231218,164300,910582040,19520,19520,19520,19520,0
20231218,164200,910582040,19520,19520,19520,19520,0
20231218,164100,910582040,19520,19520,19520,19520,0
20231218,164000,910582040,19520,19520,19520,19520,0
20231218,163900,910582040,19520,19520,19520,19520,0
20231218,163800,910582040,19520,19520,19520,19520,0
20231218,163700,910582040,19520,19520,19520,19520,0
20231218,163600,910582040,19520,19520,19520,19520,0
20231218,163500,910582040,19520,19520,19520,19520,0
20231218,163400,910582040,19520,19520,19520,19520,0
20231218,163300,910582040,19520,19520,19520,19520,0
20231218,163200,910582040,19520,19520,19520,19520,0
20231218,163100,910582040,19520,19520,19520,19520,0
20231218,163000,910582040,19520,19520,19520,19520,0
20231218,162900,910582040,19520,19520,19520,19520,0
20231218,162800,910582040,19520,19520,19520,19520,0
20231218,162700,910582040,19520,19520,19520,19520,445
20231218,162600,910582040,19520,19520,19520,19520,0
20231218,162500,910582040,19520,19520,19520,19520,0
20231218,162400,910582040,19520,19520,19520,19520,0
20231218,162300,910582040,19520,19520,19520,19520,0
20231218,162200,910582040,19520,19520,19520,19520,0
20231218,162100,910582040,19520,19520,19520,19520,0
20231218,162000,910582040,19520,19520,19520,19520,0
20231218,161900,910582040,19520,19520,19520,19520,0
20231218,161800,910582040,19520,19520,19520,19520,0
20231218,161700,910582040,19520,19520,19520,19520,0
20231218,161600,910582040,19520,19520,19520,19520,0
20231218,161500,910582040,19520,19520,19520,19520,0
20231218,161400,910582040,19520,19520,19520,19520,0
20231218,161300,910582040,19520,19520,19520,19520,0
20231218,161200,910582040,19520,19520,19520,19520,0
20231218,161100,910582040,19520,19520,19520,19520,0
20231218,161000,910582040,19520,19520,19520,19520,0
20231218,160900,910582040,19520,19520,19520,19520,0
20231218,160800,910582040,19520,19520,19520,19520,0
20231218,160700,910582040,19520,19520,19520,19520,0
20231218,160600,910582040,19520,19520,19520,19520,0
20231218,160500,910582040,19520,19520,19520,19520,0
20231218,160400,910582040,19520,19520,19520,19520,0
20231218,160300,910582040,19520,19520,19520,19520,0
20231218,160200,910582040,19520,19520,19520,19520,0
20231218,160100,910582040,19520,19520,19520,19520,0
20231218,160000,910582040,19520,19520,19520,19520,0
20231218,155900,910582040,19520,19520,19520,19520,0
20231218,155800,910582040,19520,19520,19520,19520,0
20231218,155700,910582040,19520,19520,19520,19520,445
20231218,155600,910582040,19520,19520,19520,19520,0
20231218,155500,910582040,19520,19520,19520,19520,0
20231218,155400,910582040,19520,19520,19520,19520,0
20231218,155300,910582040,19520,19520,19520,19520,0
20231218,155200,910582040,19520,19520,19520,19520,0
20231218,155100,910582040,19520,19520,19520,19520,0
20231218,155000,910582040,19520,19520,19520,19520,0
20231218,154900,910582040,19520,19520,19520,19520,0
20231218,154800,910582040,19520,19520,19520,19520,0
20231218,154700,910582040,19520,19520,19520,19520,0
20231218,154600,910582040,19520,19520,19520,19520,0
20231218,154500,910582040,19520,19520,19520,19520,0
20231218,154400,910582040,19520,19520,19520,19520,0
20231218,154300,910582040,19520,19520,19520,19520,0
20231218,154200,910582040,19520,19520,19520,19520,0
20231218,154100,910582040,19520,19520,19520,19520,0
20231218,154000,910582040,19520,19520,19520,19520,0
20231218,153900,910582040,19520,19520,19520,19520,0
20231218,153800,910582040,19520,19520,19520,19520,0
20231218,153700,910582040,19520,19520,19520,19520,0
20231218,153600,910582040,19520,19520,19520,19520,0
20231218,153500,910582040,19520,19520,19520,19520,0
20231218,153400,910582040,19520,19520,19520,19520,0
20231218,153300,910582040,19520,19520,19520,19520,0
20231218,153200,910582040,19520,19520,19520,19520,0
20231218,153100,910582040,19520,19520,19520,19520,0
20231218,153000,910582040,19520,19520,19520,19520,445
20231218,152900,901895640,19520,19520,19520,19520,0
20231218,152800,901895640,19520,19520,19520,19520,0
20231218,152700,901895640,19520,19520,19520,19520,0
20231218,152600,901895640,19520,19520,19520,19520,0
20231218,152500,901895640,19520,19520,19520,19520,0
20231218,152400,901895640,19520,19520,19520,19520,0
20231218,152300,901895640,19520,19520,19520,19520,0
20231218,152200,901895640,19520,19520,19520,19520,0
20231218,152100,901895640,19520,19520,19520,19520,0
20231218,152000,901895640,19520,19520,19520,19520,0
20231218,151900,901895640,19520,19510,19520,19510,160
20231218,151800,898773770,19510,19500,19510,19500,88
20231218,151700,897056940,19480,19470,19480,19470,86
20231218,151600,895382200,19460,19450,19460,19450,30
20231218,151500,894798440,19460,19460,19460,19460,15
20231218,151400,894506540,19460,19460,19460,19460,2
20231218,151300,894467620,19460,19440,19460,19440,52
20231218,151200,893456710,19450,19450,19450,19450,76
20231218,151100,891978510,19450,19440,19450,19440,109
20231218,151000,889858810,19450,19460,19460,19450,896
20231218,150900,872430780,19460,19460,19460,19460,25
20231218,150800,871944280,19460,19470,19470,19460,51
20231218,150700,870951810,19460,19460,19460,19460,103
20231218,150600,868947430,19460,19460,19460,19460,28
20231218,150500,868402550,19460,19460,19460,19460,43
20231218,150400,867565770,19450,19450,19450,19450,192
20231218,150300,863831370,19470,19470,19470,19470,12
20231218,150200,863597730,19470,19450,19470,19450,26
20231218,150100,863092010,19450,19450,19450,19450,0
20231218,150000,863092010,19450,19470,19470,19450,53
20231218,145900,862061130,19470,19460,19470,19440,462
20231218,145800,853073810,19460,19460,19460,19460,40
20231218,145700,852295410,19470,19480,19480,19470,49
20231218,145600,851341370,19470,19470,19470,19470,213
20231218,145500,847194260,19470,19470,19470,19470,35
20231218,145400,846512810,19480,19480,19480,19480,1
20231218,145300,846493330,19470,19470,19470,19470,244
20231218,145200,841742650,19470,19470,19470,19470,0
20231218,145100,841742650,19470,19470,19470,19470,1
20231218,145000,841723180,19470,19470,19470,19470,1
20231218,144900,841703710,19470,19470,19470,19470,0
20231218,144800,841703710,19470,19470,19470,19470,2
20231218,144700,841664770,19470,19470,19470,19470,37
20231218,144600,840944380,19470,19470,19470,19470,3
20231218,144500,840885970,19470,19470,19480,19470,96
20231218,144400,839016840,19470,19470,19470,19470,31
20231218,144300,838413270,19460,19460,19460,19460,0
20231218,144200,838413270,19460,19480,19480,19460,255
20231218,144100,833447200,19490,19490,19490,19490,127
20231218,144000,830971970,19500,19500,19500,19500,10
20231218,143900,830776970,19510,19510,19510,19510,1
20231218,143800,830757460,19490,19500,19500,19490,14
20231218,143700,830484550,19500,19510,19510,19500,43
20231218,143600,829646040,19490,19490,19490,19490,0
20231218,143500,829646040,19490,19510,19510,19490,157
20231218,143400,826585110,19500,19500,19500,19500,166
20231218,143300,823348110,19500,19500,19500,19500,0
20231218,143200,823348110,19500,19500,19500,19500,30
20231218,143100,822763110,19500,19500,19500,19500,1
20231218,143000,822743610,19500,19510,19510,19500,68
20231218,142900,821417460,19520,19520,19520,19520,0
20231218,142800,821417460,19520,19510,19520,19510,101
20231218,142700,819446940,19510,19510,19510,19510,0
20231218,142600,819446940,19510,19510,19510,19510,20
20231218,142500,819056740,19520,19520,19520,19520,21
20231218,142400,818646820,19520,19520,19520,19520,0
20231218,142300,818646820,19520,19520,19520,19520,30
20231218,142200,818061220,19520,19520,19520,19520,1
20231218,142100,818041700,19520,19520,19520,19520,12
20231218,142000,817807460,19520,19520,19520,19520,1
20231218,141900,817787940,19520,19520,19520,19520,10
20231218,141800,817592740,19520,19520,19520,19520,0
20231218,141700,817592740,19520,19520,19520,19520,16
20231218,141600,817280420,19540,19540,19540,19540,0
20231218,141500,817280420,19540,19500,19540,19500,320
20231218,141400,811034070,19510,19510,19510,19510,1
20231218,141300,811014560,19500,19500,19500,19490,67
20231218,141200,809708640,19500,19490,19500,19490,60
20231218,141100,808539140,19500,19500,19500,19500,341
20231218,141000,801889640,19500,19500,19500,19500,101
20231218,140900,799920140,19500,19500,19500,19500,0
20231218,140800,799920140,19500,19510,19510,19500,207
20231218,140700,795882510,19500,19500,19500,19500,142
20231218,140600,793113510,19500,19500,19500,19500,1
20231218,140500,793094010,19510,19510,19510,19510,11
20231218,140400,792879400,19510,19510,19510,19510,0
20231218,140300,792879400,19510,19510,19510,19510,3
20231218,140200,792820870,19510,19520,19520,19510,25
20231218,140100,792333100,19520,19520,19520,19520,52
20231218,140000,791318060,19520,19520,19520,19520,1
20231218,135900,791298540,19510,19510,19510,19510,17
20231218,135800,790966870,19510,19510,19510,19510,39
20231218,135700,790205980,19510,19520,19520,19510,5
20231218,135600,790108390,19520,19520,19520,19520,2
20231218,135500,790069350,19520,19500,19520,19500,45
20231218,135400,789191730,19500,19530,19530,19500,172
20231218,135300,785837590,19540,19540,19540,19540,0
20231218,135200,785837590,19540,19540,19540,19540,0
20231218,135100,785837590,19540,19550,19550,19540,124
20231218,135000,783413630,19550,19550,19550,19550,12
20231218,134900,783179030,19550,19510,19550,19510,2188
20231218,134800,740466440,19500,19480,19500,19480,139
20231218,134700,737758540,19480,19480,19480,19470,53
20231218,134600,736726500,19480,19480,19480,19480,0
20231218,134500,736726500,19480,19480,19480,19480,1
20231218,134400,736707020,19470,19470,19470,19470,18
20231218,134300,736356560,19470,19470,19470,19470,2
20231218,134200,736317620,19480,19480,19480,19480,1
20231218,134100,736298140,19460,19460,19460,19460,0
20231218,134000,736298140,19460,19480,19480,19460,169
20231218,133900,733008910,19480,19480,19480,19480,0
20231218,133800,733008910,19480,19480,19480,19480,0
20231218,133700,733008910,19480,19480,19480,19480,5
20231218,133600,732911510,19470,19470,19470,19470,6
20231218,133500,732794690,19480,19480,19480,19480,0
20231218,133400,732794690,19480,19480,19480,19480,12
20231218,133300,732560930,19480,19480,19480,19480,14
20231218,133200,732288210,19480,19480,19480,19480,0
20231218,133100,732288210,19480,19480,19480,19480,1
20231218,133000,732268730,19480,19480,19480,19480,5
20231218,132900,732171330,19480,19480,19480,19480,31
20231218,132800,731567450,19480,19480,19480,19480,1
20231218,132700,731547970,19470,19470,19470,19470,177
20231218,132600,728101780,19480,19480,19480,19480,26
20231218,132500,727595300,19500,19480,19500,19480,2
20231218,132400,727556320,19500,19500,19500,19500,0
20231218,132300,727556320,19500,19500,19500,19500,1
20231218,132200,727536820,19500,19490,19500,19470,420
20231218,132100,719353800,19500,19500,19500,19500,22
20231218,132000,718924800,19500,19500,19500,19500,1
20231218,131900,718905300,19500,19500,19500,19500,226
20231218,131800,714498300,19500,19500,19500,19500,0
20231218,131700,714498300,19500,19480,19500,19480,36
20231218,131600,713797000,19480,19500,19500,19480,738
20231218,131500,699418760,19500,19500,19500,19500,3
20231218,131400,699360260,19500,19500,19500,19500,1
20231218,131300,699340760,19500,19500,19500,19500,0
20231218,131200,699340760,19500,19500,19500,19500,1
20231218,131100,699321260,19500,19500,19500,19500,92
20231218,131000,697527260,19500,19500,19500,19500,1
20231218,130900,697507760,19510,19510,19510,19510,13
20231218,130800,697254130,19510,19510,19510,19510,2
20231218,130700,697215110,19510,19510,19510,19510,20
20231218,130600,696824910,19510,19510,19510,19510,21
20231218,130500,696415200,19510,19510,19510,19510,1
20231218,130400,696395690,19510,19510,19510,19510,1
20231218,130300,696376180,19510,19510,19510,19510,12
20231218,130200,696142060,19510,19510,19510,19510,1
20231218,130100,696122550,19510,19510,19510,19510,0
20231218,130000,696122550,19510,19490,19510,19490,26
20231218,125900,695615710,19500,19500,19500,19500,0
20231218,125800,695615710,19500,19500,19500,19500,0
20231218,125700,695615710,19500,19510,19510,19500,14
20231218,125600,695342700,19510,19510,19510,19510,1
20231218,125500,695323190,19510,19510,19510,19510,88
20231218,125400,693606310,19520,19530,19530,19520,603
20231218,125300,681833730,19530,19530,19530,19530,10
20231218,125200,681638430,19530,19530,19530,19530,1
20231218,125100,681618900,19530,19520,19530,19520,21
20231218,125000,681208970,19520,19520,19520,19520,72
20231218,124900,679803530,19520,19520,19520,19520,50
20231218,124800,678827530,19520,19520,19520,19520,151
20231218,124700,675880010,19520,19520,19520,19520,0
20231218,124600,675880010,19520,19520,19520,19520,0
20231218,124500,675880010,19520,19520,19520,19520,61
20231218,124400,674689290,19520,19520,19520,19520,21
20231218,124300,674279370,19520,19550,19550,19520,518
20231218,124200,664165280,19550,19550,19550,19550,0
20231218,124100,664165280,19550,19550,19550,19550,53
20231218,124000,663129130,19540,19550,19550,19540,11
20231218,123900,662914180,19550,19540,19550,19540,24
20231218,123800,662445210,19530,19530,19530,19530,65
20231218,123700,661175760,19530,19530,19530,19530,14
20231218,123600,660902340,19520,19520,19520,19520,0
20231218,123500,660902340,19520,19520,19520,19520,65
20231218,123400,659633540,19520,19520,19520,19520,1
20231218,123300,659614020,19520,19520,19520,19520,34
20231218,123200,658950340,19520,19520,19520,19520,1
20231218,123100,658930820,19520,19510,19520,19510,46
20231218,123000,658033350,19510,19500,19510,19500,104
20231218,122900,656005330,19490,19490,19490,19490,75
20231218,122800,654543580,19480,19470,19480,19470,81
20231218,122700,652966420,19470,19470,19470,19470,4
20231218,122600,652888540,19470,19470,19470,19470,14
20231218,122500,652615960,19450,19450,19450,19450,23
20231218,122400,652168610,19450,19460,19460,19450,706
20231218,122300,638436790,19450,19460,19460,19450,20
20231218,122200,638047680,19420,19430,19430,19420,100
20231218,122100,636105670,19420,19420,19420,19420,110
20231218,122000,633969470,19420,19460,19470,19420,1049
20231218,121900,613576700,19460,19460,19460,19460,50
20231218,121800,612603700,19470,19470,19470,19470,94
20231218,121700,610773520,19470,19480,19490,19470,122
20231218,121600,608397650,19480,19480,19480,19480,0
20231218,121500,608397650,19480,19480,19480,19480,10
20231218,121400,608202850,19480,19480,19480,19480,5
20231218,121300,608105450,19470,19470,19470,19470,0
20231218,121200,608105450,19470,19480,19480,19470,36
20231218,121100,607404460,19480,19480,19480,19480,3
20231218,121000,607346020,19480,19500,19500,19480,23
20231218,120900,606897910,19500,19500,19500,19500,0
20231218,120800,606897910,19500,19490,19500,19490,10
20231218,120700,606703000,19480,19480,19480,19480,15
20231218,120600,606410800,19480,19480,19480,19480,1
20231218,120500,606391320,19480,19480,19480,19480,0
20231218,120400,606391320,19480,19480,19480,19480,8
20231218,120300,606235480,19490,19490,19490,19490,259
20231218,120200,601187570,19490,19490,19490,19490,1
20231218,120100,601168080,19500,19500,19500,19500,103
20231218,120000,599159580,19500,19490,19500,19490,31
20231218,115900,598555280,19490,19490,19490,19490,150
20231218,115800,595631780,19490,19470,19490,19470,57
20231218,115700,594521530,19470,19500,19510,19470,651
20231218,115600,581833240,19500,19500,19500,19500,10
20231218,115500,581638240,19500,19500,19500,19500,6
20231218,115400,581521240,19510,19510,19510,19510,1
20231218,115300,581501730,19500,19500,19500,19500,0
20231218,115200,581501730,19500,19510,19510,19500,13
20231218,115100,581248200,19510,19500,19510,19500,11
20231218,115000,581033690,19510,19510,19510,19510,1520
20231218,114900,551378490,19520,19530,19530,19520,659
20231218,114800,538510010,19540,19540,19540,19530,222
20231218,114700,534174140,19540,19540,19540,19540,0
20231218,114600,534174140,19540,19540,19540,19540,1
20231218,114500,534154600,19540,19540,19540,19540,0
20231218,114400,534154600,19540,19540,19540,19540,50
20231218,114300,533177600,19530,19550,19550,19530,438
20231218,114200,524619430,19550,19550,19550,19550,2
20231218,114100,524580330,19550,19550,19550,19550,22
20231218,114000,524150230,19550,19550,19550,19550,211
20231218,113900,520025180,19560,19560,19560,19560,0
20231218,113800,520025180,19560,19560,19560,19560,0
20231218,113700,520025180,19560,19550,19560,19550,2
20231218,113600,519986070,19560,19560,19560,19560,3
20231218,113500,519927390,19560,19560,19560,19560,0
20231218,113400,519927390,19560,19560,19560,19560,1
20231218,113300,519907830,19560,19560,19560,19560,0
20231218,113200,519907830,19560,19560,19560,19560,98
20231218,113100,517990950,19570,19570,19570,19570,1
20231218,113000,517971380,19570,19570,19570,19570,2
20231218,112900,517932240,19570,19570,19570,19570,12
20231218,112800,517697400,19570,19570,19570,19570,150
20231218,112700,514761900,19570,19570,19570,19570,0
20231218,112600,514761900,19570,19560,19570,19560,11
20231218,112500,514546730,19570,19570,19570,19570,0
20231218,112400,514546730,19570,19570,19570,19570,5
20231218,112300,514448880,19570,19560,19570,19560,317
20231218,112200,508248340,19560,19570,19570,19560,34
20231218,112100,507583290,19560,19560,19560,19560,50
20231218,112000,506605290,19570,19570,19570,19570,70
20231218,111900,505235390,19570,19560,19570,19560,100
20231218,111800,503278460,19570,19570,19570,19570,0
20231218,111700,503278460,19570,19570,19570,19570,1
20231218,111600,503258890,19550,19550,19550,19550,0
20231218,111500,503258890,19550,19560,19560,19550,46
20231218,111400,502359180,19570,19570,19570,19570,1
20231218,111300,502339610,19560,19560,19560,19560,12
20231218,111200,502104890,19560,19560,19560,19560,10
20231218,111100,501909290,19560,19560,19560,19560,1
20231218,111000,501889730,19550,19550,19550,19550,110
20231218,110900,499739230,19560,19580,19580,19560,87
20231218,110800,498037490,19580,19580,19580,19580,1
20231218,110700,498017910,19570,19570,19570,19570,50
20231218,110600,497039410,19570,19570,19570,19570,3
20231218,110500,496980700,19570,19570,19570,19570,0
20231218,110400,496980700,19570,19570,19570,19570,0
20231218,110300,496980700,19570,19570,19570,19570,1
20231218,110200,496961130,19560,19530,19560,19520,106
20231218,110100,494889950,19530,19540,19540,19530,100
20231218,110000,492936450,19550,19530,19550,19530,51
20231218,105900,491939420,19560,19560,19560,19560,1
20231218,105800,491919860,19560,19550,19560,19550,250
20231218,105700,487030250,19560,19560,19560,19560,1
20231218,105600,487010690,19570,19570,19570,19570,0
20231218,105500,487010690,19570,19570,19570,19570,73
20231218,105400,485582080,19580,19580,19580,19580,1
20231218,105300,485562500,19580,19570,19580,19570,140
20231218,105200,482821710,19570,19520,19580,19520,116
20231218,105100,480553210,19520,19520,19520,19520,644
20231218,105000,467982330,19520,19550,19550,19510,39
20231218,104900,467220700,19570,19590,19590,19570,275
20231218,104800,461835590,19580,19580,19580,19580,3
20231218,104700,461776850,19590,19590,19590,19590,46
20231218,104600,460875710,19580,19580,19580,19580,5
20231218,104500,460777810,19570,19550,19570,19550,16
20231218,104400,460464810,19540,19540,19540,19540,7
20231218,104300,460328030,19540,19540,19540,19540,1
20231218,104200,460308490,19490,19560,19560,19490,67
20231218,104100,459000640,19570,19590,19590,19570,202
20231218,104000,455045810,19590,19580,19590,19580,4
20231218,103900,454967480,19590,19590,19590,19590,110
20231218,103800,452812580,19600,19600,19600,19600,0
20231218,103700,452812580,19600,19580,19600,19580,2
20231218,103600,452773400,19600,19590,19600,19590,36
20231218,103500,452068050,19600,19550,19600,19550,67
20231218,103400,450756350,19550,19520,19550,19520,34
20231218,103300,450092590,19520,19530,19540,19520,145
20231218,103200,447260130,19490,19480,19490,19480,53
20231218,103100,446227410,19470,19460,19480,19440,124
20231218,103000,443814160,19490,19480,19490,19440,748
20231218,102900,429266700,19480,19440,19480,19440,8
20231218,102800,429111060,19440,19480,19480,19440,1100
20231218,102700,407707200,19490,19510,19510,19490,174
20231218,102600,404315420,19510,19510,19510,19510,1
20231218,102500,404295910,19510,19510,19510,19510,10
20231218,102400,404100810,19520,19510,19520,19510,90
20231218,102300,402344110,19510,19510,19510,19510,0
20231218,102200,402344110,19510,19500,19520,19500,548
20231218,102100,391654740,19490,19470,19490,19470,55
20231218,102000,390583750,19460,19480,19480,19460,351
20231218,101900,383752180,19470,19470,19470,19470,107
20231218,101800,381668890,19480,19490,19490,19480,463
20231218,101700,372645790,19490,19500,19500,19490,1024
20231218,101600,352687810,19500,19500,19500,19500,44
20231218,101500,351829810,19490,19500,19500,19490,365
20231218,101400,344714310,19500,19500,19500,19500,40
20231218,101300,343934310,19500,19500,19500,19500,105
20231218,101200,341886810,19500,19510,19510,19500,225
20231218,101100,337499150,19510,19520,19520,19510,15
20231218,101000,337206420,19510,19510,19510,19510,0
20231218,100900,337206420,19510,19510,19510,19510,0
20231218,100800,337206420,19510,19500,19510,19500,114
20231218,100700,334983390,19500,19500,19500,19500,17
20231218,100600,334651890,19500,19490,19500,19490,122
20231218,100500,332274100,19490,19510,19510,19480,548
20231218,100400,321595150,19510,19510,19510,19510,159
20231218,100300,318493060,19520,19530,19530,19520,41
20231218,100200,317692720,19520,19540,19540,19520,215
20231218,100100,313495820,19540,19530,19540,19530,252
20231218,100000,308574220,19540,19550,19550,19540,181
20231218,095900,305036110,19550,19550,19550,19550,44
20231218,095800,304175910,19550,19550,19560,19540,26
20231218,095700,303667540,19560,19580,19580,19540,6
20231218,095600,303550240,19590,19590,19590,19590,1
20231218,095500,303530650,19610,19550,19610,19550,1113
20231218,095400,281748750,19490,19490,19490,19490,0
20231218,095300,281748750,19490,19490,19490,19480,368
20231218,095200,274576660,19480,19490,19490,19480,20
20231218,095100,274186960,19490,19490,19490,19490,8
20231218,095000,274031040,19490,19550,19550,19490,950
20231218,094900,255497140,19550,19560,19560,19550,449
20231218,094800,246716960,19570,19580,19580,19570,260
20231218,094700,241628750,19570,19570,19570,19570,1
20231218,094600,241609180,19570,19570,19570,19570,116
20231218,094500,239339060,19570,19570,19570,19570,0
20231218,094400,239339060,19570,19580,19580,19570,3
20231218,094300,239280340,19580,19580,19580,19560,13
20231218,094200,239026000,19580,19590,19590,19580,111
20231218,094100,236852430,19610,19610,19610,19590,102
20231218,094000,234854210,19620,19600,19620,19580,208
20231218,093900,230775170,19600,19590,19600,19590,8
20231218,093800,230618430,19590,19590,19590,19590,0
20231218,093700,230618430,19590,19600,19600,19590,286
20231218,093600,225013010,19600,19590,19600,19590,294
20231218,093500,219253030,19590,19580,19590,19580,55
20231218,093400,218175610,19580,19560,19580,19560,93
20231218,093300,216356200,19560,19580,19580,19560,860
20231218,093200,199517780,19590,19590,19590,19590,310
20231218,093100,193444880,19600,19600,19600,19600,2
20231218,093000,193405680,19600,19620,19620,19600,77
20231218,092900,191895690,19650,19650,19650,19650,2
20231218,092800,191856390,19650,19650,19650,19650,35
20231218,092700,191168640,19650,19660,19660,19650,101
20231218,092600,189182990,19650,19630,19670,19630,96
20231218,092500,187296150,19630,19620,19630,19620,43
20231218,092400,186452290,19620,19600,19630,19590,150
20231218,092300,183512290,19610,19630,19630,19610,880
20231218,092200,166238570,19630,19630,19670,19630,493
20231218,092100,156553540,19630,19630,19630,19630,305
20231218,092000,150566390,19630,19630,19630,19630,170
20231218,091900,147229290,19630,19630,19640,19620,338
20231218,091800,140594060,19630,19600,19630,19600,238
20231218,091700,135926380,19600,19590,19600,19590,271
20231218,091600,130617330,19590,19570,19590,19560,446
20231218,091500,121889570,19580,19590,19590,19580,95
20231218,091400,120028600,19570,19560,19570,19560,28
20231218,091300,119480650,19560,19560,19560,19560,400
20231218,091200,111656650,19560,19560,19560,19560,21
20231218,091100,111245890,19560,19550,19560,19550,298
20231218,091000,105419420,19550,19540,19550,19530,52
20231218,090900,104403440,19600,19510,19630,19510,406
20231218,090800,96460540,19500,19450,19500,19450,1088
20231218,090700,75295620,19440,19430,19440,19430,52
20231218,090600,74285180,19430,19430,19430,19430,55
20231218,090500,73216530,19430,19410,19430,19400,56
20231218,090400,72129920,19400,19410,19410,19400,650
20231218,090300,59518110,19410,19400,19410,19400,102
20231218,090200,57539290,19390,19400,19400,19390,72
20231218,090100,56143150,19400,19430,19430,19400,2069
20231218,090000,15983870,19430,19420,19430,19420,823