KissMeData/376980/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,211800,1058787800,10980,10980,10980,10980,3100
20231218,211700,1058787800,10980,10980,10980,10980,0
20231218,211600,1058787800,10980,10980,10980,10980,0
20231218,211500,1058787800,10980,10980,10980,10980,0
20231218,211400,1058787800,10980,10980,10980,10980,0
20231218,211300,1058787800,10980,10980,10980,10980,0
20231218,211200,1058787800,10980,10980,10980,10980,0
20231218,211100,1058787800,10980,10980,10980,10980,0
20231218,211000,1058787800,10980,10980,10980,10980,0
20231218,210900,1058787800,10980,10980,10980,10980,0
20231218,210800,1058787800,10980,10980,10980,10980,0
20231218,210700,1058787800,10980,10980,10980,10980,0
20231218,210600,1058787800,10980,10980,10980,10980,0
20231218,210500,1058787800,10980,10980,10980,10980,0
20231218,210400,1058787800,10980,10980,10980,10980,0
20231218,210300,1058787800,10980,10980,10980,10980,0
20231218,210200,1058787800,10980,10980,10980,10980,0
20231218,210100,1058787800,10980,10980,10980,10980,0
20231218,210000,1058787800,10980,10980,10980,10980,0
20231218,205900,1058787800,10980,10980,10980,10980,0
20231218,205800,1058787800,10980,10980,10980,10980,0
20231218,205700,1058787800,10980,10980,10980,10980,0
20231218,205600,1058787800,10980,10980,10980,10980,0
20231218,205500,1058787800,10980,10980,10980,10980,0
20231218,205400,1058787800,10980,10980,10980,10980,0
20231218,205300,1058787800,10980,10980,10980,10980,0
20231218,205200,1058787800,10980,10980,10980,10980,0
20231218,205100,1058787800,10980,10980,10980,10980,0
20231218,205000,1058787800,10980,10980,10980,10980,0
20231218,204900,1058787800,10980,10980,10980,10980,0
20231218,204800,1058787800,10980,10980,10980,10980,3100
20231218,204700,1058787800,10980,10980,10980,10980,0
20231218,204600,1058787800,10980,10980,10980,10980,0
20231218,204500,1058787800,10980,10980,10980,10980,0
20231218,204400,1058787800,10980,10980,10980,10980,0
20231218,204300,1058787800,10980,10980,10980,10980,0
20231218,204200,1058787800,10980,10980,10980,10980,0
20231218,204100,1058787800,10980,10980,10980,10980,0
20231218,204000,1058787800,10980,10980,10980,10980,0
20231218,203900,1058787800,10980,10980,10980,10980,0
20231218,203800,1058787800,10980,10980,10980,10980,0
20231218,203700,1058787800,10980,10980,10980,10980,0
20231218,203600,1058787800,10980,10980,10980,10980,0
20231218,203500,1058787800,10980,10980,10980,10980,0
20231218,203400,1058787800,10980,10980,10980,10980,0
20231218,203300,1058787800,10980,10980,10980,10980,0
20231218,203200,1058787800,10980,10980,10980,10980,0
20231218,203100,1058787800,10980,10980,10980,10980,0
20231218,203000,1058787800,10980,10980,10980,10980,0
20231218,202900,1058787800,10980,10980,10980,10980,0
20231218,202800,1058787800,10980,10980,10980,10980,0
20231218,202700,1058787800,10980,10980,10980,10980,0
20231218,202600,1058787800,10980,10980,10980,10980,0
20231218,202500,1058787800,10980,10980,10980,10980,0
20231218,202400,1058787800,10980,10980,10980,10980,0
20231218,202300,1058787800,10980,10980,10980,10980,0
20231218,202200,1058787800,10980,10980,10980,10980,0
20231218,202100,1058787800,10980,10980,10980,10980,0
20231218,202000,1058787800,10980,10980,10980,10980,0
20231218,201900,1058787800,10980,10980,10980,10980,0
20231218,201800,1058787800,10980,10980,10980,10980,3100
20231218,201700,1058787800,10980,10980,10980,10980,0
20231218,201600,1058787800,10980,10980,10980,10980,0
20231218,201500,1058787800,10980,10980,10980,10980,0
20231218,201400,1058787800,10980,10980,10980,10980,0
20231218,201300,1058787800,10980,10980,10980,10980,0
20231218,201200,1058787800,10980,10980,10980,10980,0
20231218,201100,1058787800,10980,10980,10980,10980,0
20231218,201000,1058787800,10980,10980,10980,10980,0
20231218,200900,1058787800,10980,10980,10980,10980,0
20231218,200800,1058787800,10980,10980,10980,10980,0
20231218,200700,1058787800,10980,10980,10980,10980,0
20231218,200600,1058787800,10980,10980,10980,10980,0
20231218,200500,1058787800,10980,10980,10980,10980,0
20231218,200400,1058787800,10980,10980,10980,10980,0
20231218,200300,1058787800,10980,10980,10980,10980,0
20231218,200200,1058787800,10980,10980,10980,10980,0
20231218,200100,1058787800,10980,10980,10980,10980,0
20231218,200000,1058787800,10980,10980,10980,10980,0
20231218,195900,1058787800,10980,10980,10980,10980,0
20231218,195800,1058787800,10980,10980,10980,10980,0
20231218,195700,1058787800,10980,10980,10980,10980,0
20231218,195600,1058787800,10980,10980,10980,10980,0
20231218,195500,1058787800,10980,10980,10980,10980,0
20231218,195400,1058787800,10980,10980,10980,10980,0
20231218,195300,1058787800,10980,10980,10980,10980,0
20231218,195200,1058787800,10980,10980,10980,10980,0
20231218,195100,1058787800,10980,10980,10980,10980,0
20231218,195000,1058787800,10980,10980,10980,10980,0
20231218,194900,1058787800,10980,10980,10980,10980,0
20231218,194800,1058787800,10980,10980,10980,10980,3100
20231218,194700,1058787800,10980,10980,10980,10980,0
20231218,194600,1058787800,10980,10980,10980,10980,0
20231218,194500,1058787800,10980,10980,10980,10980,0
20231218,194400,1058787800,10980,10980,10980,10980,0
20231218,194300,1058787800,10980,10980,10980,10980,0
20231218,194200,1058787800,10980,10980,10980,10980,0
20231218,194100,1058787800,10980,10980,10980,10980,0
20231218,194000,1058787800,10980,10980,10980,10980,0
20231218,193900,1058787800,10980,10980,10980,10980,0
20231218,193800,1058787800,10980,10980,10980,10980,0
20231218,193700,1058787800,10980,10980,10980,10980,0
20231218,193600,1058787800,10980,10980,10980,10980,0
20231218,193500,1058787800,10980,10980,10980,10980,0
20231218,193400,1058787800,10980,10980,10980,10980,0
20231218,193300,1058787800,10980,10980,10980,10980,0
20231218,193200,1058787800,10980,10980,10980,10980,0
20231218,193100,1058787800,10980,10980,10980,10980,0
20231218,193000,1058787800,10980,10980,10980,10980,0
20231218,192900,1058787800,10980,10980,10980,10980,0
20231218,192800,1058787800,10980,10980,10980,10980,0
20231218,192700,1058787800,10980,10980,10980,10980,0
20231218,192600,1058787800,10980,10980,10980,10980,0
20231218,192500,1058787800,10980,10980,10980,10980,0
20231218,192400,1058787800,10980,10980,10980,10980,0
20231218,192300,1058787800,10980,10980,10980,10980,0
20231218,192200,1058787800,10980,10980,10980,10980,0
20231218,192100,1058787800,10980,10980,10980,10980,0
20231218,192000,1058787800,10980,10980,10980,10980,0
20231218,191900,1058787800,10980,10980,10980,10980,0
20231218,191800,1058787800,10980,10980,10980,10980,3100
20231218,191700,1058787800,10980,10980,10980,10980,0
20231218,191600,1058787800,10980,10980,10980,10980,0
20231218,191500,1058787800,10980,10980,10980,10980,0
20231218,191400,1058787800,10980,10980,10980,10980,0
20231218,191300,1058787800,10980,10980,10980,10980,0
20231218,191200,1058787800,10980,10980,10980,10980,0
20231218,191100,1058787800,10980,10980,10980,10980,0
20231218,191000,1058787800,10980,10980,10980,10980,0
20231218,190900,1058787800,10980,10980,10980,10980,0
20231218,190800,1058787800,10980,10980,10980,10980,0
20231218,190700,1058787800,10980,10980,10980,10980,0
20231218,190600,1058787800,10980,10980,10980,10980,0
20231218,190500,1058787800,10980,10980,10980,10980,0
20231218,190400,1058787800,10980,10980,10980,10980,0
20231218,190300,1058787800,10980,10980,10980,10980,0
20231218,190200,1058787800,10980,10980,10980,10980,0
20231218,190100,1058787800,10980,10980,10980,10980,0
20231218,190000,1058787800,10980,10980,10980,10980,0
20231218,185900,1058787800,10980,10980,10980,10980,0
20231218,185800,1058787800,10980,10980,10980,10980,0
20231218,185700,1058787800,10980,10980,10980,10980,0
20231218,185600,1058787800,10980,10980,10980,10980,0
20231218,185500,1058787800,10980,10980,10980,10980,0
20231218,185400,1058787800,10980,10980,10980,10980,0
20231218,185300,1058787800,10980,10980,10980,10980,0
20231218,185200,1058787800,10980,10980,10980,10980,0
20231218,185100,1058787800,10980,10980,10980,10980,0
20231218,185000,1058787800,10980,10980,10980,10980,0
20231218,184900,1058787800,10980,10980,10980,10980,0
20231218,184800,1058787800,10980,10980,10980,10980,3100
20231218,184700,1058787800,10980,10980,10980,10980,0
20231218,184600,1058787800,10980,10980,10980,10980,0
20231218,184500,1058787800,10980,10980,10980,10980,0
20231218,184400,1058787800,10980,10980,10980,10980,0
20231218,184300,1058787800,10980,10980,10980,10980,0
20231218,184200,1058787800,10980,10980,10980,10980,0
20231218,184100,1058787800,10980,10980,10980,10980,0
20231218,184000,1058787800,10980,10980,10980,10980,0
20231218,183900,1058787800,10980,10980,10980,10980,0
20231218,183800,1058787800,10980,10980,10980,10980,0
20231218,183700,1058787800,10980,10980,10980,10980,0
20231218,183600,1058787800,10980,10980,10980,10980,0
20231218,183500,1058787800,10980,10980,10980,10980,0
20231218,183400,1058787800,10980,10980,10980,10980,0
20231218,183300,1058787800,10980,10980,10980,10980,0
20231218,183200,1058787800,10980,10980,10980,10980,0
20231218,183100,1058787800,10980,10980,10980,10980,0
20231218,183000,1058787800,10980,10980,10980,10980,0
20231218,182900,1058787800,10980,10980,10980,10980,0
20231218,182800,1058787800,10980,10980,10980,10980,0
20231218,182700,1058787800,10980,10980,10980,10980,0
20231218,182600,1058787800,10980,10980,10980,10980,0
20231218,182500,1058787800,10980,10980,10980,10980,0
20231218,182400,1058787800,10980,10980,10980,10980,0
20231218,182300,1058787800,10980,10980,10980,10980,0
20231218,182200,1058787800,10980,10980,10980,10980,0
20231218,182100,1058787800,10980,10980,10980,10980,0
20231218,182000,1058787800,10980,10980,10980,10980,0
20231218,181900,1058787800,10980,10980,10980,10980,0
20231218,181800,1058787800,10980,10980,10980,10980,3100
20231218,181700,1058787800,10980,10980,10980,10980,0
20231218,181600,1058787800,10980,10980,10980,10980,0
20231218,181500,1058787800,10980,10980,10980,10980,0
20231218,181400,1058787800,10980,10980,10980,10980,0
20231218,181300,1058787800,10980,10980,10980,10980,0
20231218,181200,1058787800,10980,10980,10980,10980,0
20231218,181100,1058787800,10980,10980,10980,10980,0
20231218,181000,1058787800,10980,10980,10980,10980,0
20231218,180900,1058787800,10980,10980,10980,10980,0
20231218,180800,1058787800,10980,10980,10980,10980,0
20231218,180700,1058787800,10980,10980,10980,10980,0
20231218,180600,1058787800,10980,10980,10980,10980,0
20231218,180500,1058787800,10980,10980,10980,10980,0
20231218,180400,1058787800,10980,10980,10980,10980,0
20231218,180300,1058787800,10980,10980,10980,10980,0
20231218,180200,1058787800,10980,10980,10980,10980,0
20231218,180100,1058787800,10980,10980,10980,10980,0
20231218,180000,1058787800,10980,10980,10980,10980,0
20231218,175900,1058787800,10980,10980,10980,10980,0
20231218,175800,1058787800,10980,10980,10980,10980,0
20231218,175700,1058787800,10980,10980,10980,10980,0
20231218,175600,1058787800,10980,10980,10980,10980,0
20231218,175500,1058787800,10980,10980,10980,10980,0
20231218,175400,1058787800,10980,10980,10980,10980,0
20231218,175300,1058787800,10980,10980,10980,10980,0
20231218,175200,1058787800,10980,10980,10980,10980,0
20231218,175100,1058787800,10980,10980,10980,10980,0
20231218,175000,1058787800,10980,10980,10980,10980,0
20231218,174900,1058787800,10980,10980,10980,10980,0
20231218,174800,1058787800,10980,10980,10980,10980,3100
20231218,174700,1058787800,10980,10980,10980,10980,0
20231218,174600,1058787800,10980,10980,10980,10980,0
20231218,174500,1058787800,10980,10980,10980,10980,0
20231218,174400,1058787800,10980,10980,10980,10980,0
20231218,174300,1058787800,10980,10980,10980,10980,0
20231218,174200,1058787800,10980,10980,10980,10980,0
20231218,174100,1058787800,10980,10980,10980,10980,0
20231218,174000,1058787800,10980,10980,10980,10980,0
20231218,173900,1058787800,10980,10980,10980,10980,0
20231218,173800,1058787800,10980,10980,10980,10980,0
20231218,173700,1058787800,10980,10980,10980,10980,0
20231218,173600,1058787800,10980,10980,10980,10980,0
20231218,173500,1058787800,10980,10980,10980,10980,0
20231218,173400,1058787800,10980,10980,10980,10980,0
20231218,173300,1058787800,10980,10980,10980,10980,0
20231218,173200,1058787800,10980,10980,10980,10980,0
20231218,173100,1058787800,10980,10980,10980,10980,0
20231218,173000,1058787800,10980,10980,10980,10980,0
20231218,172900,1058787800,10980,10980,10980,10980,0
20231218,172800,1058787800,10980,10980,10980,10980,0
20231218,172700,1058787800,10980,10980,10980,10980,0
20231218,172600,1058787800,10980,10980,10980,10980,0
20231218,172500,1058787800,10980,10980,10980,10980,0
20231218,172400,1058787800,10980,10980,10980,10980,0
20231218,172300,1058787800,10980,10980,10980,10980,0
20231218,172200,1058787800,10980,10980,10980,10980,0
20231218,172100,1058787800,10980,10980,10980,10980,0
20231218,172000,1058787800,10980,10980,10980,10980,0
20231218,171900,1058787800,10980,10980,10980,10980,0
20231218,171800,1058787800,10980,10980,10980,10980,3100
20231218,171700,1058787800,10980,10980,10980,10980,0
20231218,171600,1058787800,10980,10980,10980,10980,0
20231218,171500,1058787800,10980,10980,10980,10980,0
20231218,171400,1058787800,10980,10980,10980,10980,0
20231218,171300,1058787800,10980,10980,10980,10980,0
20231218,171200,1058787800,10980,10980,10980,10980,0
20231218,171100,1058787800,10980,10980,10980,10980,0
20231218,171000,1058787800,10980,10980,10980,10980,0
20231218,170900,1058787800,10980,10980,10980,10980,0
20231218,170800,1058787800,10980,10980,10980,10980,0
20231218,170700,1058787800,10980,10980,10980,10980,0
20231218,170600,1058787800,10980,10980,10980,10980,0
20231218,170500,1058787800,10980,10980,10980,10980,0
20231218,170400,1058787800,10980,10980,10980,10980,0
20231218,170300,1058787800,10980,10980,10980,10980,0
20231218,170200,1058787800,10980,10980,10980,10980,0
20231218,170100,1058787800,10980,10980,10980,10980,0
20231218,170000,1058787800,10980,10980,10980,10980,0
20231218,165900,1058787800,10980,10980,10980,10980,0
20231218,165800,1058787800,10980,10980,10980,10980,0
20231218,165700,1058787800,10980,10980,10980,10980,0
20231218,165600,1058787800,10980,10980,10980,10980,0
20231218,165500,1058787800,10980,10980,10980,10980,0
20231218,165400,1058787800,10980,10980,10980,10980,0
20231218,165300,1058787800,10980,10980,10980,10980,0
20231218,165200,1058787800,10980,10980,10980,10980,0
20231218,165100,1058787800,10980,10980,10980,10980,0
20231218,165000,1058787800,10980,10980,10980,10980,0
20231218,164900,1058787800,10980,10980,10980,10980,0
20231218,164800,1058787800,10980,10980,10980,10980,3100
20231218,164700,1058787800,10980,10980,10980,10980,0
20231218,164600,1058787800,10980,10980,10980,10980,0
20231218,164500,1058787800,10980,10980,10980,10980,0
20231218,164400,1058787800,10980,10980,10980,10980,0
20231218,164300,1058787800,10980,10980,10980,10980,0
20231218,164200,1058787800,10980,10980,10980,10980,0
20231218,164100,1058787800,10980,10980,10980,10980,0
20231218,164000,1058787800,10980,10980,10980,10980,0
20231218,163900,1058787800,10980,10980,10980,10980,0
20231218,163800,1058787800,10980,10980,10980,10980,0
20231218,163700,1058787800,10980,10980,10980,10980,0
20231218,163600,1058787800,10980,10980,10980,10980,0
20231218,163500,1058787800,10980,10980,10980,10980,0
20231218,163400,1058787800,10980,10980,10980,10980,0
20231218,163300,1058787800,10980,10980,10980,10980,0
20231218,163200,1058787800,10980,10980,10980,10980,0
20231218,163100,1058787800,10980,10980,10980,10980,0
20231218,163000,1058787800,10980,10980,10980,10980,0
20231218,162900,1058787800,10980,10980,10980,10980,0
20231218,162800,1058787800,10980,10980,10980,10980,0
20231218,162700,1058787800,10980,10980,10980,10980,0
20231218,162600,1058787800,10980,10980,10980,10980,0
20231218,162500,1058787800,10980,10980,10980,10980,0
20231218,162400,1058787800,10980,10980,10980,10980,0
20231218,162300,1058787800,10980,10980,10980,10980,0
20231218,162200,1058787800,10980,10980,10980,10980,0
20231218,162100,1058787800,10980,10980,10980,10980,0
20231218,162000,1058787800,10980,10980,10980,10980,0
20231218,161900,1058787800,10980,10980,10980,10980,0
20231218,161800,1058787800,10980,10980,10980,10980,3100
20231218,161700,1058787800,10980,10980,10980,10980,0
20231218,161600,1058787800,10980,10980,10980,10980,0
20231218,161500,1058787800,10980,10980,10980,10980,0
20231218,161400,1058787800,10980,10980,10980,10980,0
20231218,161300,1058787800,10980,10980,10980,10980,0
20231218,161200,1058787800,10980,10980,10980,10980,0
20231218,161100,1058787800,10980,10980,10980,10980,0
20231218,161000,1058787800,10980,10980,10980,10980,0
20231218,160900,1058787800,10980,10980,10980,10980,0
20231218,160800,1058787800,10980,10980,10980,10980,0
20231218,160700,1058787800,10980,10980,10980,10980,0
20231218,160600,1058787800,10980,10980,10980,10980,0
20231218,160500,1058787800,10980,10980,10980,10980,0
20231218,160400,1058787800,10980,10980,10980,10980,0
20231218,160300,1058787800,10980,10980,10980,10980,0
20231218,160200,1058787800,10980,10980,10980,10980,0
20231218,160100,1058787800,10980,10980,10980,10980,0
20231218,160000,1058787800,10980,10980,10980,10980,0
20231218,155900,1058787800,10980,10980,10980,10980,0
20231218,155800,1058787800,10980,10980,10980,10980,0
20231218,155700,1058787800,10980,10980,10980,10980,0
20231218,155600,1058787800,10980,10980,10980,10980,0
20231218,155500,1058787800,10980,10980,10980,10980,0
20231218,155400,1058787800,10980,10980,10980,10980,0
20231218,155300,1058787800,10980,10980,10980,10980,0
20231218,155200,1058787800,10980,10980,10980,10980,0
20231218,155100,1058787800,10980,10980,10980,10980,0
20231218,155000,1058787800,10980,10980,10980,10980,0
20231218,154900,1058787800,10980,10980,10980,10980,0
20231218,154800,1058787800,10980,10980,10980,10980,3100
20231218,154700,1058787800,10980,10980,10980,10980,0
20231218,154600,1058787800,10980,10980,10980,10980,0
20231218,154500,1058787800,10980,10980,10980,10980,0
20231218,154400,1058787800,10980,10980,10980,10980,0
20231218,154300,1058787800,10980,10980,10980,10980,0
20231218,154200,1058787800,10980,10980,10980,10980,0
20231218,154100,1058787800,10980,10980,10980,10980,0
20231218,154000,1058787800,10980,10980,10980,10980,0
20231218,153900,1058787800,10980,10980,10980,10980,0
20231218,153800,1058787800,10980,10980,10980,10980,0
20231218,153700,1058787800,10980,10980,10980,10980,0
20231218,153600,1058787800,10980,10980,10980,10980,0
20231218,153500,1058787800,10980,10980,10980,10980,0
20231218,153400,1058787800,10980,10980,10980,10980,0
20231218,153300,1058787800,10980,10980,10980,10980,0
20231218,153200,1058787800,10980,10980,10980,10980,0
20231218,153100,1058787800,10980,10980,10980,10980,0
20231218,153000,1058787800,10980,10980,10980,10980,3100
20231218,152900,1024749800,10970,10970,10970,10970,0
20231218,152800,1024749800,10970,10970,10970,10970,0
20231218,152700,1024749800,10970,10970,10970,10970,0
20231218,152600,1024749800,10970,10970,10970,10970,0
20231218,152500,1024749800,10970,10970,10970,10970,0
20231218,152400,1024749800,10970,10970,10970,10970,0
20231218,152300,1024749800,10970,10970,10970,10970,0
20231218,152200,1024749800,10970,10970,10970,10970,0
20231218,152100,1024749800,10970,10970,10970,10970,0
20231218,152000,1024749800,10970,10970,10970,10970,0
20231218,151900,1024749800,10970,10940,10970,10900,358
20231218,151800,1020838360,10910,10910,10910,10910,465
20231218,151700,1015765210,10910,10940,10940,10900,664
20231218,151600,1008519220,10930,10930,10940,10930,87
20231218,151500,1007567940,10930,10980,10980,10930,174
20231218,151400,1005663070,10980,10930,10980,10930,450
20231218,151300,1000737260,10930,10930,10930,10930,1
20231218,151200,1000726330,10930,10920,10930,10920,85
20231218,151100,999798020,10930,10920,10930,10920,26
20231218,151000,999513990,10920,10910,10920,10910,49
20231218,150900,998979360,10920,10930,10930,10920,68
20231218,150800,998236220,10910,10910,10930,10910,72
20231218,150700,997450680,10910,10910,10910,10910,1
20231218,150600,997439770,10940,10940,10940,10940,10
20231218,150500,997330370,10940,10940,10940,10940,0
20231218,150400,997330370,10940,10900,10940,10900,507
20231218,150300,991801410,10940,10940,10940,10940,0
20231218,150200,991801410,10940,10930,10940,10900,2046
20231218,150100,969466390,10930,10930,10930,10930,18
20231218,150000,969269650,10930,10930,10930,10930,24
20231218,145900,969007330,10940,10940,10940,10940,6
20231218,145800,968941690,10940,10930,10940,10930,46
20231218,145700,968438710,10930,10930,10940,10930,177
20231218,145600,966503990,10930,10930,10930,10930,45
20231218,145500,966012140,10930,10930,10930,10930,200
20231218,145400,963826140,10950,10950,10950,10950,0
20231218,145300,963826140,10950,10960,10960,10950,102
20231218,145200,962709130,10940,10960,10960,10940,85
20231218,145100,961777730,10960,10960,10960,10960,11
20231218,145000,961657170,10930,10940,10940,10930,167
20231218,144900,959831510,10970,10970,10970,10970,0
20231218,144800,959831510,10970,10970,10970,10970,11
20231218,144700,959710840,10970,10970,10970,10970,0
20231218,144600,959710840,10970,10970,10970,10970,557
20231218,144500,953600550,10950,10940,10950,10940,146
20231218,144400,952001860,10950,10940,10950,10940,239
20231218,144300,949387090,10940,10940,10940,10940,0
20231218,144200,949387090,10940,10940,10940,10940,11
20231218,144100,949266750,10940,10940,10940,10940,2
20231218,144000,949244870,10940,10940,10940,10940,0
20231218,143900,949244870,10940,10940,10940,10940,0
20231218,143800,949244870,10940,10940,10940,10940,0
20231218,143700,949244870,10940,10940,10940,10940,100
20231218,143600,948150870,10940,10940,10940,10940,0
20231218,143500,948150870,10940,10940,10940,10940,11
20231218,143400,948030530,10930,10930,10930,10930,40
20231218,143300,947593330,10930,10930,10930,10930,50
20231218,143200,947046830,10930,10930,10930,10930,115
20231218,143100,945789880,10930,10930,10930,10920,77
20231218,143000,944948530,10930,10920,10930,10920,21
20231218,142900,944719100,10930,10930,10930,10930,0
20231218,142800,944719100,10930,10930,10930,10930,30
20231218,142700,944391200,10930,10920,10930,10920,21
20231218,142600,944161770,10930,10920,10930,10920,61
20231218,142500,943495540,10920,10920,10920,10920,68
20231218,142400,942752980,10910,10910,10910,10910,0
20231218,142300,942752980,10910,10910,10910,10910,221
20231218,142200,940341870,10910,10910,10910,10910,0
20231218,142100,940341870,10910,10910,10910,10910,23
20231218,142000,940090940,10910,10910,10910,10910,0
20231218,141900,940090940,10910,10910,10910,10910,10
20231218,141800,939981840,10910,10910,10910,10910,0
20231218,141700,939981840,10910,10910,10910,10910,150
20231218,141600,938345340,10910,10910,10910,10910,0
20231218,141500,938345340,10910,10910,10910,10910,2
20231218,141400,938323520,10910,10910,10910,10910,0
20231218,141300,938323520,10910,10910,10910,10910,20
20231218,141200,938105320,10900,10900,10900,10900,2
20231218,141100,938083520,10900,10900,10900,10900,10
20231218,141000,937974520,10900,10900,10900,10900,108
20231218,140900,936797320,10900,10900,10900,10900,80
20231218,140800,935925320,10910,10910,10910,10910,0
20231218,140700,935925320,10910,10910,10910,10910,0
20231218,140600,935925320,10910,10910,10910,10910,10
20231218,140500,935816220,10910,10910,10910,10910,2
20231218,140400,935794400,10910,10910,10910,10910,16
20231218,140300,935619840,10910,10910,10910,10910,1
20231218,140200,935608930,10900,10900,10900,10900,80
20231218,140100,934736930,10880,10880,10880,10880,0
20231218,140000,934736930,10880,10900,10900,10880,490
20231218,135900,929402880,10900,10900,10900,10900,13
20231218,135800,929261180,10900,10910,10910,10900,574
20231218,135700,923004380,10910,10910,10910,10910,0
20231218,135600,923004380,10910,10910,10910,10910,90
20231218,135500,922022480,10910,10910,10910,10910,100
20231218,135400,920931480,10900,10900,10900,10900,0
20231218,135300,920931480,10900,10900,10900,10900,131
20231218,135200,919503580,10900,10900,10900,10900,5
20231218,135100,919449080,10900,10900,10900,10900,9
20231218,135000,919350980,10890,10890,10890,10890,140
20231218,134900,917826380,10900,10900,10900,10900,0
20231218,134800,917826380,10900,10900,10900,10900,230
20231218,134700,915319380,10900,10900,10900,10900,400
20231218,134600,910959380,10900,10900,10900,10900,0
20231218,134500,910959380,10900,10900,10900,10900,1
20231218,134400,910948480,10920,10920,10920,10920,0
20231218,134300,910948480,10920,10920,10920,10920,1
20231218,134200,910937560,10920,10920,10920,10920,71
20231218,134100,910162240,10920,10920,10920,10920,95
20231218,134000,909124840,10920,10920,10920,10920,5
20231218,133900,909070240,10940,10940,10940,10940,0
20231218,133800,909070240,10940,10940,10940,10940,10
20231218,133700,908960840,10880,10880,10880,10880,0
20231218,133600,908960840,10880,10880,10880,10880,0
20231218,133500,908960840,10880,10890,10890,10880,509
20231218,133400,903419760,10890,10890,10890,10890,0
20231218,133300,903419760,10890,10890,10890,10890,0
20231218,133200,903419760,10890,10890,10890,10890,0
20231218,133100,903419760,10890,10890,10890,10890,0
20231218,133000,903419760,10890,10890,10890,10890,0
20231218,132900,903419760,10890,10890,10890,10890,57
20231218,132800,902799030,10890,10910,10910,10890,999
20231218,132700,891915040,10900,10910,10910,10900,539
20231218,132600,886036240,10920,10920,10920,10920,426
20231218,132500,881384320,10920,10920,10920,10920,0
20231218,132400,881384320,10920,10920,10920,10920,50
20231218,132300,880838320,10920,10950,10950,10920,3089
20231218,132200,847042780,10960,10960,10960,10960,0
20231218,132100,847042780,10960,10960,10960,10960,266
20231218,132000,844127420,10960,10960,10960,10960,0
20231218,131900,844127420,10960,10960,10960,10960,0
20231218,131800,844127420,10960,10970,10970,10960,1300
20231218,131700,829876560,10970,10980,10980,10970,980
20231218,131600,819123320,10980,10980,10980,10980,90
20231218,131500,818135120,10980,10990,10990,10980,1299
20231218,131400,803870300,11000,11000,11000,11000,980
20231218,131300,793090300,11000,11000,11000,11000,20
20231218,131200,792870300,11000,11010,11010,11000,92
20231218,131100,791858290,11010,11010,11010,11010,24
20231218,131000,791594050,11000,11000,11000,11000,806
20231218,130900,782728050,11000,11000,11000,11000,254
20231218,130800,779934050,11000,11000,11000,11000,456
20231218,130700,774918050,11000,11000,11000,11000,0
20231218,130600,774918050,11000,11000,11000,11000,77
20231218,130500,774071050,11000,11000,11000,11000,0
20231218,130400,774071050,11000,11000,11000,11000,1
20231218,130300,774060050,11000,11000,11000,11000,0
20231218,130200,774060050,11000,11000,11000,11000,0
20231218,130100,774060050,11000,11000,11000,11000,4
20231218,130000,774016050,11000,11000,11000,11000,3
20231218,125900,773983050,11000,10970,11000,10970,176
20231218,125800,772050520,10950,10950,10950,10950,0
20231218,125700,772050520,10950,10950,10950,10950,2
20231218,125600,772028620,10940,10950,10950,10940,901
20231218,125500,762164060,10970,10970,10970,10970,577
20231218,125400,755834370,10970,10970,10970,10970,42
20231218,125300,755373630,10970,10970,10970,10970,12
20231218,125200,755241990,10970,10970,10970,10970,0
20231218,125100,755241990,10970,10970,10970,10970,10
20231218,125000,755132290,10970,10970,10970,10970,0
20231218,124900,755132290,10970,10970,10970,10970,5
20231218,124800,755077440,10960,10960,10960,10960,20
20231218,124700,754858240,10960,10960,10960,10960,10
20231218,124600,754748640,10960,10960,10960,10960,91
20231218,124500,753751280,10940,10940,10940,10940,0
20231218,124400,753751280,10940,10940,10940,10940,15
20231218,124300,753587180,10930,10930,10930,10930,0
20231218,124200,753587180,10930,10930,10930,10930,0
20231218,124100,753587180,10930,10930,10930,10930,0
20231218,124000,753587180,10930,10930,10930,10930,0
20231218,123900,753587180,10930,10930,10930,10930,0
20231218,123800,753587180,10930,10930,10930,10930,0
20231218,123700,753587180,10930,10930,10930,10930,0
20231218,123600,753587180,10930,10930,10930,10930,0
20231218,123500,753587180,10930,10930,10930,10930,0
20231218,123400,753587180,10930,10930,10930,10930,0
20231218,123300,753587180,10930,10930,10930,10930,0
20231218,123200,753587180,10930,10930,10930,10930,0
20231218,123100,753587180,10930,10930,10930,10930,0
20231218,123000,753587180,10930,10930,10930,10930,0
20231218,122900,753587180,10930,10930,10930,10930,0
20231218,122800,753587180,10930,10970,10970,10930,473
20231218,122700,748406370,10970,10970,10970,10970,2
20231218,122600,748384430,10970,10970,10970,10970,0
20231218,122500,748384430,10970,10970,10970,10970,10
20231218,122400,748274730,10960,10960,10960,10960,0
20231218,122300,748274730,10960,10960,10960,10960,0
20231218,122200,748274730,10960,10960,10960,10960,500
20231218,122100,742794730,10970,10970,10970,10970,0
20231218,122000,742794730,10970,10950,10970,10950,70
20231218,121900,742028210,10930,10930,10930,10930,214
20231218,121800,739689190,10950,10950,10950,10950,0
20231218,121700,739689190,10950,10930,10950,10930,82
20231218,121600,738792210,10940,10940,10940,10940,11
20231218,121500,738671870,10950,10950,10950,10950,0
20231218,121400,738671870,10950,10940,10950,10940,109
20231218,121300,737479390,10930,10930,10930,10930,100
20231218,121200,736386390,10930,10930,10930,10930,0
20231218,121100,736386390,10930,10930,10930,10930,61
20231218,121000,735719660,10920,10920,10920,10920,253
20231218,120900,732956900,10930,10940,10940,10930,69
20231218,120800,732202720,10930,10930,10930,10930,0
20231218,120700,732202720,10930,10930,10930,10930,0
20231218,120600,732202720,10930,10940,10950,10930,281
20231218,120500,729130140,10950,10970,10970,10950,349
20231218,120400,725306990,10980,10990,10990,10980,45
20231218,120300,724812780,10990,10990,10990,10990,0
20231218,120200,724812780,10990,10990,10990,10990,0
20231218,120100,724812780,10990,10990,10990,10990,25
20231218,120000,724538030,11000,11000,11000,11000,70
20231218,115900,723768030,11000,11000,11000,11000,0
20231218,115800,723768030,11000,11000,11000,11000,5
20231218,115700,723713030,10990,10990,10990,10990,0
20231218,115600,723713030,10990,10990,10990,10990,112
20231218,115500,722482150,11020,10980,11020,10980,2
20231218,115400,722460150,11010,11010,11010,11010,0
20231218,115300,722460150,11010,11010,11010,11010,0
20231218,115200,722460150,11010,11010,11010,11010,0
20231218,115100,722460150,11010,11010,11010,11010,0
20231218,115000,722460150,11010,11010,11010,11010,28
20231218,114900,722151870,11010,11010,11010,11010,3
20231218,114800,722118840,10960,10960,10960,10960,10
20231218,114700,722009240,10960,11010,11010,10960,56
20231218,114600,721394930,11000,10960,11000,10960,109
20231218,114500,720197090,10960,10950,10960,10950,21
20231218,114400,719967080,10950,10950,10950,10950,43
20231218,114300,719496230,10940,10940,10940,10940,0
20231218,114200,719496230,10940,10950,10950,10940,102
20231218,114100,718380340,10950,10950,10950,10950,56
20231218,114000,717767140,10940,10940,10940,10940,80
20231218,113900,716891940,10950,10980,10980,10950,225
20231218,113800,714427330,10990,10990,10990,10990,400
20231218,113700,710031330,10990,10990,10990,10990,0
20231218,113600,710031330,10990,10990,10990,10990,293
20231218,113500,706811260,10990,10990,10990,10990,0
20231218,113400,706811260,10990,10990,10990,10990,0
20231218,113300,706811260,10990,10990,10990,10990,0
20231218,113200,706811260,10990,10990,10990,10990,138
20231218,113100,705294640,10990,10990,10990,10990,20
20231218,113000,705074840,10950,10960,10960,10950,150
20231218,112900,703431980,10990,10990,10990,10990,4
20231218,112800,703388020,11000,11000,11000,11000,2
20231218,112700,703366020,11000,10990,11000,10990,207
20231218,112600,701089070,10990,10990,10990,10990,0
20231218,112500,701089070,10990,10980,10990,10980,21
20231218,112400,700858470,10960,10960,10960,10960,126
20231218,112300,699477510,10960,10960,10960,10960,27
20231218,112200,699181590,10960,10960,10960,10960,11
20231218,112100,699061030,10960,10960,10960,10960,83
20231218,112000,698151350,10960,10960,10960,10960,0
20231218,111900,698151350,10960,10960,10960,10960,20
20231218,111800,697932150,10950,10950,10950,10950,0
20231218,111700,697932150,10950,10970,10970,10950,502
20231218,111600,692429700,10980,10980,10980,10980,40
20231218,111500,691990500,10980,11000,11000,10980,438
20231218,111400,687177700,11010,11010,11010,11010,2
20231218,111300,687155680,11010,11010,11010,11010,10
20231218,111200,687045580,11000,11000,11000,11000,0
20231218,111100,687045580,11000,11010,11010,11000,16
20231218,111000,686869570,10990,10990,10990,10990,38
20231218,110900,686451950,11000,11010,11010,11000,341
20231218,110800,682699470,11010,11010,11010,11010,0
20231218,110700,682699470,11010,11010,11010,11010,4
20231218,110600,682655430,11010,11010,11010,11010,0
20231218,110500,682655430,11010,11010,11010,11010,0
20231218,110400,682655430,11010,11010,11010,11010,22
20231218,110300,682413210,11040,11020,11040,11020,83
20231218,110200,681498350,11010,11020,11020,11010,28
20231218,110100,681190050,11020,11050,11050,11020,69
20231218,110000,680429640,11050,11050,11050,11050,4
20231218,105900,680385440,11010,11010,11010,11010,0
20231218,105800,680385440,11010,11020,11020,11010,34
20231218,105700,680010800,11020,11010,11020,11010,58
20231218,105600,679372140,11020,11020,11020,11020,1
20231218,105500,679361120,11010,11010,11020,11010,56
20231218,105400,678744510,11020,11020,11020,11020,2
20231218,105300,678722470,11020,11020,11020,11020,362
20231218,105200,674733230,11020,11030,11030,11020,350
20231218,105100,670875530,11040,11050,11050,11040,99
20231218,105000,669781780,11050,11060,11060,11050,1358
20231218,104900,654769100,11060,11060,11060,11060,0
20231218,104800,654769100,11060,11060,11060,11060,0
20231218,104700,654769100,11060,11060,11060,11060,100
20231218,104600,653663100,11050,11050,11050,11050,2
20231218,104500,653641000,11100,11090,11100,11090,22
20231218,104400,653397000,11050,11070,11070,11050,274
20231218,104300,650367720,11060,11060,11060,11050,216
20231218,104200,647978850,11050,11060,11060,11050,234
20231218,104100,645392840,11070,11070,11070,11070,122
20231218,104000,644042300,11070,11080,11080,11070,366
20231218,103900,639990020,11080,11080,11090,11080,484
20231218,103800,634622680,11070,11060,11070,11060,913
20231218,103700,624523310,11060,11060,11060,11050,226
20231218,103600,622025040,11070,11080,11080,11070,257
20231218,103500,619179480,11080,11080,11080,11060,5
20231218,103400,619124100,11050,11050,11080,11050,611
20231218,103300,612372490,11040,11040,11040,11040,70
20231218,103200,611599690,11050,11050,11050,11050,1
20231218,103100,611588640,11050,11050,11050,11050,10
20231218,103000,611478140,11040,11040,11040,11040,1
20231218,102900,611467100,11050,11030,11050,11030,469
20231218,102800,606290480,11030,11030,11030,11030,0
20231218,102700,606290480,11030,10990,11030,10990,103
20231218,102600,605155790,10980,11020,11020,10980,4
20231218,102500,605111830,11030,11030,11030,11030,0
20231218,102400,605111830,11030,11030,11030,11030,2
20231218,102300,605089770,11040,11010,11040,10920,162
20231218,102200,603313670,11040,11010,11040,11010,22
20231218,102100,603071180,11000,10960,11000,10960,2202
20231218,102000,578855140,10960,10950,10960,10950,2
20231218,101900,578833230,10940,10930,10940,10930,89
20231218,101800,577860450,10920,10920,10920,10920,0
20231218,101700,577860450,10920,10940,10940,10920,239
20231218,101600,575248270,10960,10960,10960,10960,321
20231218,101500,571730110,10960,10980,10990,10960,82
20231218,101400,570829330,10980,10960,10980,10960,114
20231218,101300,569579610,10990,10990,10990,10990,0
20231218,101200,569579610,10990,10990,10990,10990,72
20231218,101100,568788330,10980,10970,10980,10970,51
20231218,101000,568228650,10970,10970,10970,10970,70
20231218,100900,567460750,10970,10970,10970,10970,100
20231218,100800,566363750,10970,10970,10970,10970,22
20231218,100700,566122410,10960,10960,10960,10960,91
20231218,100600,565125050,10960,10950,10960,10950,110
20231218,100500,563920150,10930,10930,10930,10930,36
20231218,100400,563526670,10930,10930,10930,10930,0
20231218,100300,563526670,10930,10930,10930,10930,2
20231218,100200,563504810,10930,10930,10930,10930,0
20231218,100100,563504810,10930,10930,10930,10930,22
20231218,100000,563264350,10930,10950,10950,10930,2
20231218,095900,563242470,10930,10930,10930,10930,21
20231218,095800,563012940,10920,10920,10920,10920,200
20231218,095700,560828940,10920,10940,10940,10920,136
20231218,095600,559343420,10940,10950,10950,10940,25
20231218,095500,559069720,10950,10950,10950,10950,0
20231218,095400,559069720,10950,10950,10950,10950,0
20231218,095300,559069720,10950,10970,10970,10950,31
20231218,095200,558730250,10970,10950,10970,10950,40
20231218,095100,558291890,10950,10900,10950,10900,224
20231218,095000,555839330,10900,10900,10900,10900,0
20231218,094900,555839330,10900,10900,10900,10900,601
20231218,094800,549288430,10900,10900,10900,10900,0
20231218,094700,549288430,10900,10900,10900,10900,1
20231218,094600,549277530,10890,10890,10890,10890,0
20231218,094500,549277530,10890,10890,10890,10890,0
20231218,094400,549277530,10890,10900,10900,10890,6993
20231218,094300,473123690,10870,10890,10900,10870,702
20231218,094200,465482750,10900,10900,10900,10890,715
20231218,094100,457689450,10900,10920,10920,10900,1138
20231218,094000,445262510,10910,10910,10920,10900,297
20231218,093900,442023380,10900,10950,10950,10900,1225
20231218,093800,428631040,10950,10950,10950,10950,10
20231218,093700,428521540,10940,10940,10940,10940,0
20231218,093600,428521540,10940,10940,10940,10940,3
20231218,093500,428488720,10940,10940,10940,10940,305
20231218,093400,425152020,10940,10950,10950,10940,123
20231218,093300,423805690,10960,10980,10980,10960,870
20231218,093200,414265420,10990,10990,10990,10990,118
20231218,093100,412968600,11020,10990,11020,10990,24
20231218,093000,412704270,10980,10980,10980,10980,2
20231218,092900,412682310,10970,10970,10970,10970,7
20231218,092800,412605520,10960,10960,10960,10960,6
20231218,092700,412539760,10950,10960,11030,10930,423
20231218,092600,407904670,10930,10950,10960,10920,4395
20231218,092500,359834360,10960,10970,10970,10960,997
20231218,092400,348905890,10970,10970,10970,10960,1504
20231218,092300,332418350,10960,11000,11000,10960,3108
20231218,092200,298343500,11000,11050,11070,11000,768
20231218,092100,289884780,11060,11070,11070,11060,580
20231218,092000,283466770,11070,11090,11100,11060,704
20231218,091900,275672300,11110,11070,11120,11060,471
20231218,091800,270446420,11120,11060,11130,11060,186
20231218,091700,268377260,11060,11160,11160,11060,1786
20231218,091600,248543440,11140,11220,11220,11100,2479
20231218,091500,220937860,11220,11130,11220,11120,2883
20231218,091400,188775080,11150,11040,11150,11040,3433
20231218,091300,150640450,11040,11050,11050,11040,226
20231218,091200,148143250,11010,11000,11030,10960,2190
20231218,091100,124087110,11000,11070,11080,11000,1823
20231218,091000,103993580,11080,11110,11110,11080,102
20231218,090900,102861650,11070,11050,11070,11050,52
20231218,090800,102286030,11120,11060,11120,11030,1057
20231218,090700,90548220,11050,11020,11050,11020,291
20231218,090600,87337000,11040,11030,11040,11020,619
20231218,090500,80506060,11030,10980,11030,10980,412
20231218,090400,75977310,10990,10990,11000,10990,640
20231218,090300,68942650,11000,10980,11000,10980,127
20231218,090200,67547960,10980,10980,11000,10980,219
20231218,090100,65141760,10980,11020,11030,10980,246
20231218,090000,62430670,11040,11020,11040,10960,5664