KissMeData/023410/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,190600,507528470,3555,3555,3555,3555,6578
20231218,190500,507528470,3555,3555,3555,3555,0
20231218,190400,507528470,3555,3555,3555,3555,0
20231218,190300,507528470,3555,3555,3555,3555,0
20231218,190200,507528470,3555,3555,3555,3555,0
20231218,190100,507528470,3555,3555,3555,3555,0
20231218,190000,507528470,3555,3555,3555,3555,0
20231218,185900,507528470,3555,3555,3555,3555,0
20231218,185800,507528470,3555,3555,3555,3555,0
20231218,185700,507528470,3555,3555,3555,3555,0
20231218,185600,507528470,3555,3555,3555,3555,0
20231218,185500,507528470,3555,3555,3555,3555,0
20231218,185400,507528470,3555,3555,3555,3555,0
20231218,185300,507528470,3555,3555,3555,3555,0
20231218,185200,507528470,3555,3555,3555,3555,0
20231218,185100,507528470,3555,3555,3555,3555,0
20231218,185000,507528470,3555,3555,3555,3555,0
20231218,184900,507528470,3555,3555,3555,3555,0
20231218,184800,507528470,3555,3555,3555,3555,0
20231218,184700,507528470,3555,3555,3555,3555,0
20231218,184600,507528470,3555,3555,3555,3555,0
20231218,184500,507528470,3555,3555,3555,3555,0
20231218,184400,507528470,3555,3555,3555,3555,0
20231218,184300,507528470,3555,3555,3555,3555,0
20231218,184200,507528470,3555,3555,3555,3555,0
20231218,184100,507528470,3555,3555,3555,3555,0
20231218,184000,507528470,3555,3555,3555,3555,0
20231218,183900,507528470,3555,3555,3555,3555,0
20231218,183800,507528470,3555,3555,3555,3555,0
20231218,183700,507528470,3555,3555,3555,3555,0
20231218,183600,507528470,3555,3555,3555,3555,6578
20231218,183500,507528470,3555,3555,3555,3555,0
20231218,183400,507528470,3555,3555,3555,3555,0
20231218,183300,507528470,3555,3555,3555,3555,0
20231218,183200,507528470,3555,3555,3555,3555,0
20231218,183100,507528470,3555,3555,3555,3555,0
20231218,183000,507528470,3555,3555,3555,3555,0
20231218,182900,507528470,3555,3555,3555,3555,0
20231218,182800,507528470,3555,3555,3555,3555,0
20231218,182700,507528470,3555,3555,3555,3555,0
20231218,182600,507528470,3555,3555,3555,3555,0
20231218,182500,507528470,3555,3555,3555,3555,0
20231218,182400,507528470,3555,3555,3555,3555,0
20231218,182300,507528470,3555,3555,3555,3555,0
20231218,182200,507528470,3555,3555,3555,3555,0
20231218,182100,507528470,3555,3555,3555,3555,0
20231218,182000,507528470,3555,3555,3555,3555,0
20231218,181900,507528470,3555,3555,3555,3555,0
20231218,181800,507528470,3555,3555,3555,3555,0
20231218,181700,507528470,3555,3555,3555,3555,0
20231218,181600,507528470,3555,3555,3555,3555,0
20231218,181500,507528470,3555,3555,3555,3555,0
20231218,181400,507528470,3555,3555,3555,3555,0
20231218,181300,507528470,3555,3555,3555,3555,0
20231218,181200,507528470,3555,3555,3555,3555,0
20231218,181100,507528470,3555,3555,3555,3555,0
20231218,181000,507528470,3555,3555,3555,3555,0
20231218,180900,507528470,3555,3555,3555,3555,0
20231218,180800,507528470,3555,3555,3555,3555,0
20231218,180700,507528470,3555,3555,3555,3555,0
20231218,180600,507528470,3555,3555,3555,3555,6578
20231218,180500,507528470,3555,3555,3555,3555,0
20231218,180400,507528470,3555,3555,3555,3555,0
20231218,180300,507528470,3555,3555,3555,3555,0
20231218,180200,507528470,3555,3555,3555,3555,0
20231218,180100,507528470,3555,3555,3555,3555,0
20231218,180000,507528470,3555,3555,3555,3555,0
20231218,175900,507528470,3555,3555,3555,3555,0
20231218,175800,507528470,3555,3555,3555,3555,0
20231218,175700,507528470,3555,3555,3555,3555,0
20231218,175600,507528470,3555,3555,3555,3555,0
20231218,175500,507528470,3555,3555,3555,3555,0
20231218,175400,507528470,3555,3555,3555,3555,0
20231218,175300,507528470,3555,3555,3555,3555,0
20231218,175200,507528470,3555,3555,3555,3555,0
20231218,175100,507528470,3555,3555,3555,3555,0
20231218,175000,507528470,3555,3555,3555,3555,0
20231218,174900,507528470,3555,3555,3555,3555,0
20231218,174800,507528470,3555,3555,3555,3555,0
20231218,174700,507528470,3555,3555,3555,3555,0
20231218,174600,507528470,3555,3555,3555,3555,0
20231218,174500,507528470,3555,3555,3555,3555,0
20231218,174400,507528470,3555,3555,3555,3555,0
20231218,174300,507528470,3555,3555,3555,3555,0
20231218,174200,507528470,3555,3555,3555,3555,0
20231218,174100,507528470,3555,3555,3555,3555,0
20231218,174000,507528470,3555,3555,3555,3555,0
20231218,173900,507528470,3555,3555,3555,3555,0
20231218,173800,507528470,3555,3555,3555,3555,0
20231218,173700,507528470,3555,3555,3555,3555,0
20231218,173600,507528470,3555,3555,3555,3555,6578
20231218,173500,507528470,3555,3555,3555,3555,0
20231218,173400,507528470,3555,3555,3555,3555,0
20231218,173300,507528470,3555,3555,3555,3555,0
20231218,173200,507528470,3555,3555,3555,3555,0
20231218,173100,507528470,3555,3555,3555,3555,0
20231218,173000,507528470,3555,3555,3555,3555,0
20231218,172900,507528470,3555,3555,3555,3555,0
20231218,172800,507528470,3555,3555,3555,3555,0
20231218,172700,507528470,3555,3555,3555,3555,0
20231218,172600,507528470,3555,3555,3555,3555,0
20231218,172500,507528470,3555,3555,3555,3555,0
20231218,172400,507528470,3555,3555,3555,3555,0
20231218,172300,507528470,3555,3555,3555,3555,0
20231218,172200,507528470,3555,3555,3555,3555,0
20231218,172100,507528470,3555,3555,3555,3555,0
20231218,172000,507528470,3555,3555,3555,3555,0
20231218,171900,507528470,3555,3555,3555,3555,0
20231218,171800,507528470,3555,3555,3555,3555,0
20231218,171700,507528470,3555,3555,3555,3555,0
20231218,171600,507528470,3555,3555,3555,3555,0
20231218,171500,507528470,3555,3555,3555,3555,0
20231218,171400,507528470,3555,3555,3555,3555,0
20231218,171300,507528470,3555,3555,3555,3555,0
20231218,171200,507528470,3555,3555,3555,3555,0
20231218,171100,507528470,3555,3555,3555,3555,0
20231218,171000,507528470,3555,3555,3555,3555,0
20231218,170900,507528470,3555,3555,3555,3555,0
20231218,170800,507528470,3555,3555,3555,3555,0
20231218,170700,507528470,3555,3555,3555,3555,0
20231218,170600,507528470,3555,3555,3555,3555,6578
20231218,170500,507528470,3555,3555,3555,3555,0
20231218,170400,507528470,3555,3555,3555,3555,0
20231218,170300,507528470,3555,3555,3555,3555,0
20231218,170200,507528470,3555,3555,3555,3555,0
20231218,170100,507528470,3555,3555,3555,3555,0
20231218,170000,507528470,3555,3555,3555,3555,0
20231218,165900,507528470,3555,3555,3555,3555,0
20231218,165800,507528470,3555,3555,3555,3555,0
20231218,165700,507528470,3555,3555,3555,3555,0
20231218,165600,507528470,3555,3555,3555,3555,0
20231218,165500,507528470,3555,3555,3555,3555,0
20231218,165400,507528470,3555,3555,3555,3555,0
20231218,165300,507528470,3555,3555,3555,3555,0
20231218,165200,507528470,3555,3555,3555,3555,0
20231218,165100,507528470,3555,3555,3555,3555,0
20231218,165000,507528470,3555,3555,3555,3555,0
20231218,164900,507528470,3555,3555,3555,3555,0
20231218,164800,507528470,3555,3555,3555,3555,0
20231218,164700,507528470,3555,3555,3555,3555,0
20231218,164600,507528470,3555,3555,3555,3555,0
20231218,164500,507528470,3555,3555,3555,3555,0
20231218,164400,507528470,3555,3555,3555,3555,0
20231218,164300,507528470,3555,3555,3555,3555,0
20231218,164200,507528470,3555,3555,3555,3555,0
20231218,164100,507528470,3555,3555,3555,3555,0
20231218,164000,507528470,3555,3555,3555,3555,0
20231218,163900,507528470,3555,3555,3555,3555,0
20231218,163800,507528470,3555,3555,3555,3555,0
20231218,163700,507528470,3555,3555,3555,3555,0
20231218,163600,507528470,3555,3555,3555,3555,6578
20231218,163500,507528470,3555,3555,3555,3555,0
20231218,163400,507528470,3555,3555,3555,3555,0
20231218,163300,507528470,3555,3555,3555,3555,0
20231218,163200,507528470,3555,3555,3555,3555,0
20231218,163100,507528470,3555,3555,3555,3555,0
20231218,163000,507528470,3555,3555,3555,3555,0
20231218,162900,507528470,3555,3555,3555,3555,0
20231218,162800,507528470,3555,3555,3555,3555,0
20231218,162700,507528470,3555,3555,3555,3555,0
20231218,162600,507528470,3555,3555,3555,3555,0
20231218,162500,507528470,3555,3555,3555,3555,0
20231218,162400,507528470,3555,3555,3555,3555,0
20231218,162300,507528470,3555,3555,3555,3555,0
20231218,162200,507528470,3555,3555,3555,3555,0
20231218,162100,507528470,3555,3555,3555,3555,0
20231218,162000,507528470,3555,3555,3555,3555,0
20231218,161900,507528470,3555,3555,3555,3555,0
20231218,161800,507528470,3555,3555,3555,3555,0
20231218,161700,507528470,3555,3555,3555,3555,0
20231218,161600,507528470,3555,3555,3555,3555,0
20231218,161500,507528470,3555,3555,3555,3555,0
20231218,161400,507528470,3555,3555,3555,3555,0
20231218,161300,507528470,3555,3555,3555,3555,0
20231218,161200,507528470,3555,3555,3555,3555,0
20231218,161100,507528470,3555,3555,3555,3555,0
20231218,161000,507528470,3555,3555,3555,3555,0
20231218,160900,507528470,3555,3555,3555,3555,0
20231218,160800,507528470,3555,3555,3555,3555,0
20231218,160700,507528470,3555,3555,3555,3555,0
20231218,160600,507528470,3555,3555,3555,3555,6578
20231218,160500,507528470,3555,3555,3555,3555,0
20231218,160400,507528470,3555,3555,3555,3555,0
20231218,160300,507528470,3555,3555,3555,3555,0
20231218,160200,507528470,3555,3555,3555,3555,0
20231218,160100,507528470,3555,3555,3555,3555,0
20231218,160000,507528470,3555,3555,3555,3555,0
20231218,155900,507528470,3555,3555,3555,3555,0
20231218,155800,507528470,3555,3555,3555,3555,0
20231218,155700,507528470,3555,3555,3555,3555,0
20231218,155600,507528470,3555,3555,3555,3555,0
20231218,155500,507528470,3555,3555,3555,3555,0
20231218,155400,507528470,3555,3555,3555,3555,0
20231218,155300,507528470,3555,3555,3555,3555,0
20231218,155200,507528470,3555,3555,3555,3555,0
20231218,155100,507528470,3555,3555,3555,3555,0
20231218,155000,507528470,3555,3555,3555,3555,0
20231218,154900,507528470,3555,3555,3555,3555,0
20231218,154800,507528470,3555,3555,3555,3555,0
20231218,154700,507528470,3555,3555,3555,3555,0
20231218,154600,507528470,3555,3555,3555,3555,0
20231218,154500,507528470,3555,3555,3555,3555,0
20231218,154400,507528470,3555,3555,3555,3555,0
20231218,154300,507528470,3555,3555,3555,3555,0
20231218,154200,507528470,3555,3555,3555,3555,0
20231218,154100,507528470,3555,3555,3555,3555,0
20231218,154000,507528470,3555,3555,3555,3555,0
20231218,153900,507528470,3555,3555,3555,3555,0
20231218,153800,507528470,3555,3555,3555,3555,0
20231218,153700,507528470,3555,3555,3555,3555,0
20231218,153600,507528470,3555,3555,3555,3555,6578
20231218,153500,507528470,3555,3555,3555,3555,0
20231218,153400,507528470,3555,3555,3555,3555,0
20231218,153300,507528470,3555,3555,3555,3555,0
20231218,153200,507528470,3555,3555,3555,3555,0
20231218,153100,507528470,3555,3555,3555,3555,0
20231218,153000,507528470,3555,3555,3555,3555,6578
20231218,152900,484143680,3535,3535,3535,3535,0
20231218,152800,484143680,3535,3535,3535,3535,0
20231218,152700,484143680,3535,3535,3535,3535,0
20231218,152600,484143680,3535,3535,3535,3535,0
20231218,152500,484143680,3535,3535,3535,3535,0
20231218,152400,484143680,3535,3535,3535,3535,0
20231218,152300,484143680,3535,3535,3535,3535,0
20231218,152200,484143680,3535,3535,3535,3535,0
20231218,152100,484143680,3535,3535,3535,3535,0
20231218,152000,484143680,3535,3535,3535,3535,0
20231218,151900,484143680,3535,3540,3555,3535,2574
20231218,151800,475029930,3540,3550,3550,3540,311
20231218,151700,473927490,3550,3550,3550,3550,0
20231218,151600,473927490,3550,3550,3550,3550,1
20231218,151500,473923940,3540,3555,3555,3540,2027
20231218,151400,466748320,3540,3550,3550,3540,2424
20231218,151300,458158575,3555,3550,3555,3550,101
20231218,151200,457800020,3555,3545,3555,3545,7
20231218,151100,457775175,3550,3550,3550,3550,2272
20231218,151000,449709575,3550,3555,3555,3550,2511
20231218,150900,440794775,3555,3555,3555,3555,105
20231218,150800,440421500,3550,3555,3555,3550,600
20231218,150700,438291000,3555,3555,3555,3555,28
20231218,150600,438191460,3555,3555,3555,3550,1201
20231218,150500,433926905,3550,3555,3555,3550,249
20231218,150400,433042820,3555,3555,3555,3555,20
20231218,150300,432971720,3555,3550,3555,3550,171
20231218,150200,432364540,3555,3555,3555,3555,1
20231218,150100,432360985,3550,3550,3555,3550,236
20231218,150000,431523085,3550,3555,3555,3550,52
20231218,145900,431338445,3550,3550,3550,3550,0
20231218,145800,431338445,3550,3555,3555,3550,22
20231218,145700,431260270,3555,3555,3555,3555,5
20231218,145600,431242495,3550,3550,3550,3550,0
20231218,145500,431242495,3550,3550,3550,3550,1
20231218,145400,431238945,3550,3550,3550,3550,199
20231218,145300,430532495,3550,3550,3550,3550,0
20231218,145200,430532495,3550,3555,3555,3550,50
20231218,145100,430354895,3555,3555,3555,3555,0
20231218,145000,430354895,3555,3555,3555,3555,0
20231218,144900,430354895,3555,3555,3555,3555,5
20231218,144800,430337120,3555,3550,3555,3550,205
20231218,144700,429609315,3555,3555,3555,3555,2
20231218,144600,429602205,3555,3555,3555,3555,0
20231218,144500,429602205,3555,3555,3555,3555,10
20231218,144400,429566655,3555,3555,3555,3555,0
20231218,144300,429566655,3555,3555,3555,3555,0
20231218,144200,429566655,3555,3555,3555,3555,300
20231218,144100,428500155,3555,3555,3555,3555,1968
20231218,144000,421503915,3560,3560,3560,3560,0
20231218,143900,421503915,3560,3560,3560,3560,0
20231218,143800,421503915,3560,3560,3560,3560,0
20231218,143700,421503915,3560,3560,3560,3560,5
20231218,143600,421486115,3565,3565,3565,3565,0
20231218,143500,421486115,3565,3565,3565,3565,8
20231218,143400,421457595,3560,3560,3560,3560,0
20231218,143300,421457595,3560,3560,3560,3560,0
20231218,143200,421457595,3560,3560,3560,3560,575
20231218,143100,419410595,3565,3560,3565,3560,52
20231218,143000,419225465,3565,3565,3565,3565,480
20231218,142900,417514265,3565,3565,3565,3565,1
20231218,142800,417510700,3565,3565,3565,3565,9
20231218,142700,417478615,3565,3565,3565,3565,164
20231218,142600,416893955,3565,3565,3565,3565,1
20231218,142500,416890390,3560,3560,3560,3560,93
20231218,142400,416559310,3560,3560,3560,3560,0
20231218,142300,416559310,3560,3560,3560,3560,1000
20231218,142200,412999310,3555,3555,3555,3555,151
20231218,142100,412462505,3560,3560,3560,3560,1
20231218,142000,412458945,3560,3560,3560,3560,20
20231218,141900,412387745,3560,3560,3560,3560,273
20231218,141800,411415865,3560,3560,3560,3560,302
20231218,141700,410340745,3550,3555,3555,3550,300
20231218,141600,409275720,3550,3560,3560,3550,118
20231218,141500,408855820,3560,3560,3560,3560,1
20231218,141400,408852260,3560,3560,3560,3560,0
20231218,141300,408852260,3560,3560,3560,3560,106
20231218,141200,408474900,3560,3560,3560,3560,0
20231218,141100,408474900,3560,3560,3560,3560,0
20231218,141000,408474900,3560,3560,3560,3560,0
20231218,140900,408474900,3560,3555,3560,3555,301
20231218,140800,407404740,3555,3555,3555,3555,1
20231218,140700,407401185,3550,3550,3550,3550,4
20231218,140600,407386985,3555,3555,3555,3555,879
20231218,140500,404262140,3555,3555,3555,3555,223
20231218,140400,403469375,3555,3560,3560,3555,26
20231218,140300,403376935,3560,3555,3560,3555,139
20231218,140200,402882785,3560,3560,3560,3560,0
20231218,140100,402882785,3560,3560,3560,3555,1002
20231218,140000,399320665,3555,3555,3560,3555,1164
20231218,135900,395182640,3555,3555,3555,3555,160
20231218,135800,394613840,3560,3560,3560,3560,3
20231218,135700,394603160,3555,3555,3555,3555,0
20231218,135600,394603160,3555,3555,3555,3555,0
20231218,135500,394603160,3555,3555,3555,3555,2665
20231218,135400,385129085,3550,3550,3550,3550,0
20231218,135300,385129085,3550,3550,3550,3550,350
20231218,135200,383886585,3555,3555,3555,3555,20
20231218,135100,383815485,3555,3555,3555,3555,0
20231218,135000,383815485,3555,3555,3555,3555,0
20231218,134900,383815485,3555,3555,3555,3555,2600
20231218,134800,374572485,3550,3550,3550,3550,1
20231218,134700,374568935,3550,3550,3550,3550,3001
20231218,134600,363915385,3555,3555,3555,3555,0
20231218,134500,363915385,3555,3555,3555,3555,40
20231218,134400,363773185,3555,3555,3555,3555,17
20231218,134300,363712750,3555,3550,3555,3550,888
20231218,134200,360559870,3550,3550,3550,3550,12
20231218,134100,360517270,3550,3550,3550,3550,30
20231218,134000,360410770,3550,3550,3550,3550,3
20231218,133900,360400120,3550,3550,3550,3550,0
20231218,133800,360400120,3550,3550,3550,3550,0
20231218,133700,360400120,3550,3550,3550,3550,1
20231218,133600,360396570,3550,3545,3550,3545,1142
20231218,133500,356342680,3550,3550,3550,3550,5
20231218,133400,356324930,3550,3550,3550,3550,10
20231218,133300,356289430,3550,3550,3550,3550,1
20231218,133200,356285880,3545,3545,3545,3545,142
20231218,133100,355782490,3550,3550,3550,3550,5
20231218,133000,355764740,3550,3550,3550,3550,0
20231218,132900,355764740,3550,3550,3550,3550,2
20231218,132800,355757640,3545,3545,3545,3545,119
20231218,132700,355335785,3550,3550,3550,3550,50
20231218,132600,355158285,3550,3550,3550,3550,20
20231218,132500,355087285,3545,3545,3545,3545,0
20231218,132400,355087285,3545,3550,3550,3545,1012
20231218,132300,351494745,3550,3550,3550,3550,1102
20231218,132200,347582645,3550,3550,3550,3550,216
20231218,132100,346815845,3550,3550,3550,3550,10
20231218,132000,346780345,3550,3550,3550,3550,0
20231218,131900,346780345,3550,3550,3550,3550,21
20231218,131800,346705795,3545,3545,3545,3545,0
20231218,131700,346705795,3545,3545,3545,3545,0
20231218,131600,346705795,3545,3545,3545,3545,231
20231218,131500,345886900,3540,3540,3540,3540,158
20231218,131400,345327580,3540,3540,3540,3540,31
20231218,131300,345217840,3545,3545,3545,3545,3
20231218,131200,345207205,3545,3545,3545,3545,28
20231218,131100,345107945,3545,3545,3545,3545,10
20231218,131000,345072495,3545,3545,3545,3545,52
20231218,130900,344888155,3545,3545,3545,3545,21
20231218,130800,344813710,3540,3540,3540,3540,57
20231218,130700,344611930,3540,3540,3540,3540,140
20231218,130600,344116330,3550,3550,3550,3550,40
20231218,130500,343974330,3550,3550,3550,3550,6
20231218,130400,343953030,3550,3550,3550,3550,2
20231218,130300,343945930,3540,3540,3540,3540,0
20231218,130200,343945930,3540,3545,3545,3540,128
20231218,130100,343492310,3550,3550,3550,3550,1
20231218,130000,343488760,3545,3545,3545,3545,1250
20231218,125900,339057510,3545,3545,3545,3545,0
20231218,125800,339057510,3545,3545,3545,3545,500
20231218,125700,337285010,3550,3550,3550,3550,0
20231218,125600,337285010,3550,3550,3550,3550,5
20231218,125500,337267260,3550,3550,3550,3550,0
20231218,125400,337267260,3550,3550,3550,3550,0
20231218,125300,337267260,3550,3550,3550,3550,0
20231218,125200,337267260,3550,3545,3550,3545,43
20231218,125100,337114615,3550,3550,3550,3550,0
20231218,125000,337114615,3550,3550,3550,3550,501
20231218,124900,335336065,3550,3545,3550,3545,738
20231218,124800,332717350,3550,3550,3550,3550,28
20231218,124700,332617950,3545,3545,3545,3545,0
20231218,124600,332617950,3545,3545,3545,3545,0
20231218,124500,332617950,3545,3545,3545,3545,916
20231218,124400,329370730,3545,3545,3545,3545,0
20231218,124300,329370730,3545,3545,3545,3545,0
20231218,124200,329370730,3545,3545,3545,3545,21
20231218,124100,329296285,3545,3545,3545,3545,0
20231218,124000,329296285,3545,3545,3545,3545,28
20231218,123900,329197025,3550,3550,3550,3550,1
20231218,123800,329193475,3550,3550,3550,3550,1
20231218,123700,329189925,3550,3550,3550,3550,1100
20231218,123600,325284925,3550,3550,3550,3550,141
20231218,123500,324784375,3545,3545,3545,3545,50
20231218,123400,324607125,3550,3550,3550,3550,94
20231218,123300,324273425,3555,3555,3555,3555,0
20231218,123200,324273425,3555,3555,3555,3555,0
20231218,123100,324273425,3555,3555,3555,3555,1
20231218,123000,324269870,3555,3555,3555,3555,0
20231218,122900,324269870,3555,3555,3555,3555,31
20231218,122800,324159665,3555,3555,3555,3555,2
20231218,122700,324152555,3550,3550,3550,3550,261
20231218,122600,323226005,3550,3555,3555,3550,760
20231218,122500,320528000,3555,3555,3555,3555,99
20231218,122400,320176055,3550,3555,3555,3550,101
20231218,122300,319817100,3555,3555,3555,3555,3
20231218,122200,319806435,3555,3555,3555,3555,0
20231218,122100,319806435,3555,3555,3555,3555,0
20231218,122000,319806435,3555,3550,3555,3550,708
20231218,121900,317293020,3550,3555,3555,3550,252
20231218,121800,316398410,3555,3555,3555,3555,0
20231218,121700,316398410,3555,3555,3555,3555,2
20231218,121600,316391300,3550,3550,3550,3550,1500
20231218,121500,311066300,3555,3555,3555,3550,544
20231218,121400,309134890,3555,3555,3555,3555,0
20231218,121300,309134890,3555,3555,3555,3555,0
20231218,121200,309134890,3555,3555,3555,3555,1
20231218,121100,309131335,3555,3550,3555,3550,444
20231218,121000,307555090,3555,3550,3555,3550,3395
20231218,120900,295502830,3550,3550,3550,3550,0
20231218,120800,295502830,3550,3545,3550,3545,212
20231218,120700,294751280,3545,3545,3545,3545,434
20231218,120600,293212750,3545,3545,3545,3545,42
20231218,120500,293063860,3545,3545,3545,3545,0
20231218,120400,293063860,3545,3545,3545,3545,50
20231218,120300,292886610,3545,3545,3545,3545,229
20231218,120200,292074805,3540,3540,3540,3540,0
20231218,120100,292074805,3540,3545,3545,3540,5002
20231218,120000,274367715,3550,3545,3550,3545,1008
20231218,115900,270794315,3550,3550,3550,3550,0
20231218,115800,270794315,3550,3545,3550,3545,731
20231218,115700,268202915,3550,3550,3550,3550,0
20231218,115600,268202915,3550,3550,3550,3550,9
20231218,115500,268170965,3550,3550,3550,3550,345
20231218,115400,266946215,3550,3550,3550,3550,0
20231218,115300,266946215,3550,3550,3550,3550,0
20231218,115200,266946215,3550,3550,3550,3550,0
20231218,115100,266946215,3550,3550,3550,3550,0
20231218,115000,266946215,3550,3550,3550,3550,15
20231218,114900,266892965,3550,3550,3550,3550,1750
20231218,114800,260680465,3550,3550,3550,3550,0
20231218,114700,260680465,3550,3550,3550,3550,6
20231218,114600,260659165,3545,3550,3550,3545,283
20231218,114500,259655920,3550,3550,3550,3550,0
20231218,114400,259655920,3550,3550,3550,3550,0
20231218,114300,259655920,3550,3545,3550,3545,19
20231218,114200,259588560,3545,3545,3545,3545,1200
20231218,114100,255334560,3545,3545,3545,3545,4
20231218,114000,255320380,3540,3545,3545,3540,284
20231218,113900,254315000,3545,3545,3545,3545,100
20231218,113800,253960500,3545,3545,3545,3545,0
20231218,113700,253960500,3545,3545,3545,3545,1001
20231218,113600,250411955,3540,3540,3540,3540,460
20231218,113500,248783555,3545,3545,3545,3540,43
20231218,113400,248631275,3545,3545,3545,3545,482
20231218,113300,246922585,3545,3545,3545,3545,3
20231218,113200,246911950,3545,3545,3545,3545,0
20231218,113100,246911950,3545,3545,3545,3545,0
20231218,113000,246911950,3545,3545,3545,3545,0
20231218,112900,246911950,3545,3545,3545,3545,30
20231218,112800,246805600,3545,3545,3545,3545,1514
20231218,112700,241438470,3540,3540,3540,3540,0
20231218,112600,241438470,3540,3540,3540,3540,10
20231218,112500,241403070,3540,3540,3540,3540,328
20231218,112400,240241950,3540,3540,3540,3540,606
20231218,112300,238096710,3545,3545,3545,3545,0
20231218,112200,238096710,3545,3545,3545,3545,5
20231218,112100,238078985,3545,3545,3545,3545,1
20231218,112000,238075440,3535,3545,3545,3535,897
20231218,111900,234903495,3540,3540,3540,3540,0
20231218,111800,234903495,3540,3540,3540,3540,410
20231218,111700,233452095,3540,3540,3540,3540,4
20231218,111600,233437935,3545,3545,3545,3545,0
20231218,111500,233437935,3545,3545,3545,3545,0
20231218,111400,233437935,3545,3545,3545,3545,0
20231218,111300,233437935,3545,3545,3545,3545,0
20231218,111200,233437935,3545,3545,3545,3545,0
20231218,111100,233437935,3545,3545,3545,3545,0
20231218,111000,233437935,3545,3545,3545,3545,0
20231218,110900,233437935,3545,3545,3545,3545,0
20231218,110800,233437935,3545,3545,3545,3545,9
20231218,110700,233406030,3540,3540,3540,3540,828
20231218,110600,230474910,3545,3545,3545,3545,0
20231218,110500,230474910,3545,3545,3545,3545,3
20231218,110400,230464275,3545,3545,3545,3545,0
20231218,110300,230464275,3545,3540,3545,3540,147
20231218,110200,229943885,3545,3545,3545,3545,21
20231218,110100,229869440,3545,3545,3545,3545,1
20231218,110000,229865895,3540,3540,3540,3540,145
20231218,105900,229352595,3545,3545,3545,3545,0
20231218,105800,229352595,3545,3545,3545,3545,10
20231218,105700,229317145,3545,3545,3545,3545,21
20231218,105600,229242700,3535,3535,3535,3535,1386
20231218,105500,224343190,3540,3540,3540,3540,138
20231218,105400,223854670,3540,3545,3545,3540,1295
20231218,105300,219269870,3545,3545,3545,3545,1
20231218,105200,219266325,3545,3545,3545,3545,962
20231218,105100,215856035,3540,3540,3540,3540,0
20231218,105000,215856035,3540,3540,3540,3540,790
20231218,104900,213059435,3535,3535,3535,3535,37
20231218,104800,212928640,3535,3535,3540,3535,302
20231218,104700,211861065,3540,3535,3540,3535,46
20231218,104600,211698445,3540,3540,3540,3540,2
20231218,104500,211691365,3535,3535,3535,3535,70
20231218,104400,211443915,3540,3535,3540,3535,38
20231218,104300,211309580,3540,3540,3540,3540,0
20231218,104200,211309580,3540,3540,3540,3540,0
20231218,104100,211309580,3540,3540,3540,3535,163
20231218,104000,210733295,3540,3540,3540,3540,6
20231218,103900,210712055,3535,3535,3535,3535,0
20231218,103800,210712055,3535,3535,3535,3535,20
20231218,103700,210641355,3535,3535,3535,3535,101
20231218,103600,210284320,3535,3535,3535,3535,514
20231218,103500,208467330,3530,3540,3540,3530,2755
20231218,103400,198735405,3535,3535,3535,3535,400
20231218,103300,197321405,3535,3535,3535,3535,420
20231218,103200,195836705,3545,3545,3545,3545,100
20231218,103100,195482205,3545,3545,3545,3545,1
20231218,103000,195478660,3535,3540,3545,3535,700
20231218,102900,192998735,3540,3540,3540,3540,6
20231218,102800,192977495,3535,3535,3535,3535,2
20231218,102700,192970425,3545,3545,3545,3545,500
20231218,102600,191197925,3545,3545,3545,3545,15
20231218,102500,191144750,3545,3545,3545,3545,1601
20231218,102400,185469205,3530,3535,3535,3530,1200
20231218,102300,181229455,3535,3535,3535,3535,3
20231218,102200,181218850,3540,3540,3545,3535,296
20231218,102100,180171985,3545,3545,3545,3545,15
20231218,102000,180118810,3545,3540,3545,3540,684
20231218,101900,177697380,3535,3540,3540,3535,52
20231218,101800,177513520,3545,3540,3545,3535,348
20231218,101700,176283325,3540,3540,3540,3540,0
20231218,101600,176283325,3540,3535,3540,3535,288
20231218,101500,175264995,3540,3540,3540,3540,150
20231218,101400,174733995,3545,3545,3545,3540,49
20231218,101300,174560475,3545,3545,3545,3545,0
20231218,101200,174560475,3545,3545,3545,3545,3
20231218,101100,174549840,3540,3535,3540,3535,449
20231218,101000,172960605,3535,3535,3535,3535,515
20231218,100900,171140080,3540,3540,3540,3540,0
20231218,100800,171140080,3540,3540,3540,3540,1
20231218,100700,171136540,3530,3535,3540,3530,4246
20231218,100600,156141140,3540,3540,3540,3535,571
20231218,100500,154121270,3540,3540,3540,3540,0
20231218,100400,154121270,3540,3540,3540,3540,274
20231218,100300,153151310,3540,3540,3540,3540,377
20231218,100200,151816730,3545,3535,3545,3535,250
20231218,100100,150932665,3540,3540,3540,3540,1
20231218,100000,150929125,3535,3540,3540,3535,424
20231218,095900,149430085,3535,3535,3535,3535,50
20231218,095800,149253335,3535,3535,3535,3535,449
20231218,095700,147666120,3535,3535,3535,3535,1661
20231218,095600,141794485,3545,3540,3545,3540,157
20231218,095500,141238545,3540,3540,3540,3540,165
20231218,095400,140654445,3540,3540,3540,3540,70
20231218,095300,140406645,3545,3545,3545,3545,1
20231218,095200,140403100,3540,3545,3545,3540,36
20231218,095100,140275505,3535,3545,3545,3535,2
20231218,095000,140268425,3540,3540,3540,3540,1387
20231218,094900,135358445,3540,3540,3540,3540,2
20231218,094800,135351365,3540,3540,3540,3540,11
20231218,094700,135312425,3540,3535,3540,3535,498
20231218,094600,133550465,3540,3535,3540,3530,1547
20231218,094500,128086325,3530,3535,3540,3530,2672
20231218,094400,118646310,3535,3535,3535,3535,2053
20231218,094300,111388955,3540,3545,3545,3540,1312
20231218,094200,106743745,3545,3545,3550,3545,709
20231218,094100,104230265,3545,3545,3545,3535,109
20231218,094000,103844875,3540,3540,3540,3540,164
20231218,093900,103264315,3540,3540,3540,3540,100
20231218,093800,102910315,3535,3535,3535,3535,1220
20231218,093700,98597615,3535,3535,3535,3535,240
20231218,093600,97749215,3540,3535,3540,3535,356
20231218,093500,96490750,3535,3545,3545,3535,3900
20231218,093400,82682840,3545,3545,3545,3545,152
20231218,093300,82144000,3550,3550,3550,3550,23
20231218,093200,82062350,3555,3555,3555,3555,0
20231218,093100,82062350,3555,3555,3555,3555,0
20231218,093000,82062350,3555,3555,3555,3555,29
20231218,092900,81959255,3560,3560,3560,3560,0
20231218,092800,81959255,3560,3560,3560,3545,42
20231218,092700,81810335,3550,3550,3550,3550,368
20231218,092600,80503935,3550,3550,3550,3550,0
20231218,092500,80503935,3550,3545,3550,3535,1182
20231218,092400,76315670,3550,3545,3550,3535,1889
20231218,092300,69632830,3540,3550,3550,3540,1934
20231218,092200,62783300,3545,3545,3545,3545,60
20231218,092100,62570600,3545,3545,3545,3545,147
20231218,092000,62049485,3545,3545,3545,3545,1540
20231218,091900,56590185,3545,3550,3550,3545,627
20231218,091800,54365835,3545,3550,3550,3545,1201
20231218,091700,50103420,3560,3555,3560,3550,1501
20231218,091600,44774660,3555,3555,3555,3555,1109
20231218,091500,40832165,3560,3560,3560,3560,47
20231218,091400,40664845,3560,3560,3560,3560,800
20231218,091300,37816845,3560,3565,3565,3560,856
20231218,091200,34765930,3565,3565,3565,3565,0
20231218,091100,34765930,3565,3560,3565,3560,112
20231218,091000,34366660,3560,3560,3560,3560,1359
20231218,090900,29528620,3565,3565,3565,3565,500
20231218,090800,27746120,3560,3565,3565,3560,890
20231218,090700,24576670,3565,3565,3565,3565,20
20231218,090600,24505370,3560,3560,3560,3560,20
20231218,090500,24434170,3560,3560,3560,3560,4
20231218,090400,24419930,3565,3565,3565,3565,802
20231218,090300,21560800,3565,3575,3575,3565,304
20231218,090200,20477030,3575,3575,3575,3570,1145
20231218,090100,16387085,3575,3570,3575,3570,2214
20231218,090000,8482105,3570,3565,3570,3565,2377