KissMeData/128820/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,201500,504365830,3580,3580,3580,3580,11824
20231218,201400,504365830,3580,3580,3580,3580,0
20231218,201300,504365830,3580,3580,3580,3580,0
20231218,201200,504365830,3580,3580,3580,3580,0
20231218,201100,504365830,3580,3580,3580,3580,0
20231218,201000,504365830,3580,3580,3580,3580,0
20231218,200900,504365830,3580,3580,3580,3580,0
20231218,200800,504365830,3580,3580,3580,3580,0
20231218,200700,504365830,3580,3580,3580,3580,0
20231218,200600,504365830,3580,3580,3580,3580,0
20231218,200500,504365830,3580,3580,3580,3580,0
20231218,200400,504365830,3580,3580,3580,3580,0
20231218,200300,504365830,3580,3580,3580,3580,0
20231218,200200,504365830,3580,3580,3580,3580,0
20231218,200100,504365830,3580,3580,3580,3580,0
20231218,200000,504365830,3580,3580,3580,3580,0
20231218,195900,504365830,3580,3580,3580,3580,0
20231218,195800,504365830,3580,3580,3580,3580,0
20231218,195700,504365830,3580,3580,3580,3580,0
20231218,195600,504365830,3580,3580,3580,3580,0
20231218,195500,504365830,3580,3580,3580,3580,0
20231218,195400,504365830,3580,3580,3580,3580,0
20231218,195300,504365830,3580,3580,3580,3580,0
20231218,195200,504365830,3580,3580,3580,3580,0
20231218,195100,504365830,3580,3580,3580,3580,0
20231218,195000,504365830,3580,3580,3580,3580,0
20231218,194900,504365830,3580,3580,3580,3580,0
20231218,194800,504365830,3580,3580,3580,3580,0
20231218,194700,504365830,3580,3580,3580,3580,0
20231218,194600,504365830,3580,3580,3580,3580,0
20231218,194500,504365830,3580,3580,3580,3580,11824
20231218,194400,504365830,3580,3580,3580,3580,0
20231218,194300,504365830,3580,3580,3580,3580,0
20231218,194200,504365830,3580,3580,3580,3580,0
20231218,194100,504365830,3580,3580,3580,3580,0
20231218,194000,504365830,3580,3580,3580,3580,0
20231218,193900,504365830,3580,3580,3580,3580,0
20231218,193800,504365830,3580,3580,3580,3580,0
20231218,193700,504365830,3580,3580,3580,3580,0
20231218,193600,504365830,3580,3580,3580,3580,0
20231218,193500,504365830,3580,3580,3580,3580,0
20231218,193400,504365830,3580,3580,3580,3580,0
20231218,193300,504365830,3580,3580,3580,3580,0
20231218,193200,504365830,3580,3580,3580,3580,0
20231218,193100,504365830,3580,3580,3580,3580,0
20231218,193000,504365830,3580,3580,3580,3580,0
20231218,192900,504365830,3580,3580,3580,3580,0
20231218,192800,504365830,3580,3580,3580,3580,0
20231218,192700,504365830,3580,3580,3580,3580,0
20231218,192600,504365830,3580,3580,3580,3580,0
20231218,192500,504365830,3580,3580,3580,3580,0
20231218,192400,504365830,3580,3580,3580,3580,0
20231218,192300,504365830,3580,3580,3580,3580,0
20231218,192200,504365830,3580,3580,3580,3580,0
20231218,192100,504365830,3580,3580,3580,3580,0
20231218,192000,504365830,3580,3580,3580,3580,0
20231218,191900,504365830,3580,3580,3580,3580,0
20231218,191800,504365830,3580,3580,3580,3580,0
20231218,191700,504365830,3580,3580,3580,3580,0
20231218,191600,504365830,3580,3580,3580,3580,0
20231218,191500,504365830,3580,3580,3580,3580,11824
20231218,191400,504365830,3580,3580,3580,3580,0
20231218,191300,504365830,3580,3580,3580,3580,0
20231218,191200,504365830,3580,3580,3580,3580,0
20231218,191100,504365830,3580,3580,3580,3580,0
20231218,191000,504365830,3580,3580,3580,3580,0
20231218,190900,504365830,3580,3580,3580,3580,0
20231218,190800,504365830,3580,3580,3580,3580,0
20231218,190700,504365830,3580,3580,3580,3580,0
20231218,190600,504365830,3580,3580,3580,3580,0
20231218,190500,504365830,3580,3580,3580,3580,0
20231218,190400,504365830,3580,3580,3580,3580,0
20231218,190300,504365830,3580,3580,3580,3580,0
20231218,190200,504365830,3580,3580,3580,3580,0
20231218,190100,504365830,3580,3580,3580,3580,0
20231218,190000,504365830,3580,3580,3580,3580,0
20231218,185900,504365830,3580,3580,3580,3580,0
20231218,185800,504365830,3580,3580,3580,3580,0
20231218,185700,504365830,3580,3580,3580,3580,0
20231218,185600,504365830,3580,3580,3580,3580,0
20231218,185500,504365830,3580,3580,3580,3580,0
20231218,185400,504365830,3580,3580,3580,3580,0
20231218,185300,504365830,3580,3580,3580,3580,0
20231218,185200,504365830,3580,3580,3580,3580,0
20231218,185100,504365830,3580,3580,3580,3580,0
20231218,185000,504365830,3580,3580,3580,3580,0
20231218,184900,504365830,3580,3580,3580,3580,0
20231218,184800,504365830,3580,3580,3580,3580,0
20231218,184700,504365830,3580,3580,3580,3580,0
20231218,184600,504365830,3580,3580,3580,3580,0
20231218,184500,504365830,3580,3580,3580,3580,11824
20231218,184400,504365830,3580,3580,3580,3580,0
20231218,184300,504365830,3580,3580,3580,3580,0
20231218,184200,504365830,3580,3580,3580,3580,0
20231218,184100,504365830,3580,3580,3580,3580,0
20231218,184000,504365830,3580,3580,3580,3580,0
20231218,183900,504365830,3580,3580,3580,3580,0
20231218,183800,504365830,3580,3580,3580,3580,0
20231218,183700,504365830,3580,3580,3580,3580,0
20231218,183600,504365830,3580,3580,3580,3580,0
20231218,183500,504365830,3580,3580,3580,3580,0
20231218,183400,504365830,3580,3580,3580,3580,0
20231218,183300,504365830,3580,3580,3580,3580,0
20231218,183200,504365830,3580,3580,3580,3580,0
20231218,183100,504365830,3580,3580,3580,3580,0
20231218,183000,504365830,3580,3580,3580,3580,0
20231218,182900,504365830,3580,3580,3580,3580,0
20231218,182800,504365830,3580,3580,3580,3580,0
20231218,182700,504365830,3580,3580,3580,3580,0
20231218,182600,504365830,3580,3580,3580,3580,0
20231218,182500,504365830,3580,3580,3580,3580,0
20231218,182400,504365830,3580,3580,3580,3580,0
20231218,182300,504365830,3580,3580,3580,3580,0
20231218,182200,504365830,3580,3580,3580,3580,0
20231218,182100,504365830,3580,3580,3580,3580,0
20231218,182000,504365830,3580,3580,3580,3580,0
20231218,181900,504365830,3580,3580,3580,3580,0
20231218,181800,504365830,3580,3580,3580,3580,0
20231218,181700,504365830,3580,3580,3580,3580,0
20231218,181600,504365830,3580,3580,3580,3580,0
20231218,181500,504365830,3580,3580,3580,3580,11824
20231218,181400,504365830,3580,3580,3580,3580,0
20231218,181300,504365830,3580,3580,3580,3580,0
20231218,181200,504365830,3580,3580,3580,3580,0
20231218,181100,504365830,3580,3580,3580,3580,0
20231218,181000,504365830,3580,3580,3580,3580,0
20231218,180900,504365830,3580,3580,3580,3580,0
20231218,180800,504365830,3580,3580,3580,3580,0
20231218,180700,504365830,3580,3580,3580,3580,0
20231218,180600,504365830,3580,3580,3580,3580,0
20231218,180500,504365830,3580,3580,3580,3580,0
20231218,180400,504365830,3580,3580,3580,3580,0
20231218,180300,504365830,3580,3580,3580,3580,0
20231218,180200,504365830,3580,3580,3580,3580,0
20231218,180100,504365830,3580,3580,3580,3580,0
20231218,180000,504365830,3580,3580,3580,3580,0
20231218,175900,504365830,3580,3580,3580,3580,0
20231218,175800,504365830,3580,3580,3580,3580,0
20231218,175700,504365830,3580,3580,3580,3580,0
20231218,175600,504365830,3580,3580,3580,3580,0
20231218,175500,504365830,3580,3580,3580,3580,0
20231218,175400,504365830,3580,3580,3580,3580,0
20231218,175300,504365830,3580,3580,3580,3580,0
20231218,175200,504365830,3580,3580,3580,3580,0
20231218,175100,504365830,3580,3580,3580,3580,0
20231218,175000,504365830,3580,3580,3580,3580,0
20231218,174900,504365830,3580,3580,3580,3580,0
20231218,174800,504365830,3580,3580,3580,3580,0
20231218,174700,504365830,3580,3580,3580,3580,0
20231218,174600,504365830,3580,3580,3580,3580,0
20231218,174500,504365830,3580,3580,3580,3580,11824
20231218,174400,504365830,3580,3580,3580,3580,0
20231218,174300,504365830,3580,3580,3580,3580,0
20231218,174200,504365830,3580,3580,3580,3580,0
20231218,174100,504365830,3580,3580,3580,3580,0
20231218,174000,504365830,3580,3580,3580,3580,0
20231218,173900,504365830,3580,3580,3580,3580,0
20231218,173800,504365830,3580,3580,3580,3580,0
20231218,173700,504365830,3580,3580,3580,3580,0
20231218,173600,504365830,3580,3580,3580,3580,0
20231218,173500,504365830,3580,3580,3580,3580,0
20231218,173400,504365830,3580,3580,3580,3580,0
20231218,173300,504365830,3580,3580,3580,3580,0
20231218,173200,504365830,3580,3580,3580,3580,0
20231218,173100,504365830,3580,3580,3580,3580,0
20231218,173000,504365830,3580,3580,3580,3580,0
20231218,172900,504365830,3580,3580,3580,3580,0
20231218,172800,504365830,3580,3580,3580,3580,0
20231218,172700,504365830,3580,3580,3580,3580,0
20231218,172600,504365830,3580,3580,3580,3580,0
20231218,172500,504365830,3580,3580,3580,3580,0
20231218,172400,504365830,3580,3580,3580,3580,0
20231218,172300,504365830,3580,3580,3580,3580,0
20231218,172200,504365830,3580,3580,3580,3580,0
20231218,172100,504365830,3580,3580,3580,3580,0
20231218,172000,504365830,3580,3580,3580,3580,0
20231218,171900,504365830,3580,3580,3580,3580,0
20231218,171800,504365830,3580,3580,3580,3580,0
20231218,171700,504365830,3580,3580,3580,3580,0
20231218,171600,504365830,3580,3580,3580,3580,0
20231218,171500,504365830,3580,3580,3580,3580,11824
20231218,171400,504365830,3580,3580,3580,3580,0
20231218,171300,504365830,3580,3580,3580,3580,0
20231218,171200,504365830,3580,3580,3580,3580,0
20231218,171100,504365830,3580,3580,3580,3580,0
20231218,171000,504365830,3580,3580,3580,3580,0
20231218,170900,504365830,3580,3580,3580,3580,0
20231218,170800,504365830,3580,3580,3580,3580,0
20231218,170700,504365830,3580,3580,3580,3580,0
20231218,170600,504365830,3580,3580,3580,3580,0
20231218,170500,504365830,3580,3580,3580,3580,0
20231218,170400,504365830,3580,3580,3580,3580,0
20231218,170300,504365830,3580,3580,3580,3580,0
20231218,170200,504365830,3580,3580,3580,3580,0
20231218,170100,504365830,3580,3580,3580,3580,0
20231218,170000,504365830,3580,3580,3580,3580,0
20231218,165900,504365830,3580,3580,3580,3580,0
20231218,165800,504365830,3580,3580,3580,3580,0
20231218,165700,504365830,3580,3580,3580,3580,0
20231218,165600,504365830,3580,3580,3580,3580,0
20231218,165500,504365830,3580,3580,3580,3580,0
20231218,165400,504365830,3580,3580,3580,3580,0
20231218,165300,504365830,3580,3580,3580,3580,0
20231218,165200,504365830,3580,3580,3580,3580,0
20231218,165100,504365830,3580,3580,3580,3580,0
20231218,165000,504365830,3580,3580,3580,3580,0
20231218,164900,504365830,3580,3580,3580,3580,0
20231218,164800,504365830,3580,3580,3580,3580,0
20231218,164700,504365830,3580,3580,3580,3580,0
20231218,164600,504365830,3580,3580,3580,3580,0
20231218,164500,504365830,3580,3580,3580,3580,11824
20231218,164400,504365830,3580,3580,3580,3580,0
20231218,164300,504365830,3580,3580,3580,3580,0
20231218,164200,504365830,3580,3580,3580,3580,0
20231218,164100,504365830,3580,3580,3580,3580,0
20231218,164000,504365830,3580,3580,3580,3580,0
20231218,163900,504365830,3580,3580,3580,3580,0
20231218,163800,504365830,3580,3580,3580,3580,0
20231218,163700,504365830,3580,3580,3580,3580,0
20231218,163600,504365830,3580,3580,3580,3580,0
20231218,163500,504365830,3580,3580,3580,3580,0
20231218,163400,504365830,3580,3580,3580,3580,0
20231218,163300,504365830,3580,3580,3580,3580,0
20231218,163200,504365830,3580,3580,3580,3580,0
20231218,163100,504365830,3580,3580,3580,3580,0
20231218,163000,504365830,3580,3580,3580,3580,0
20231218,162900,504365830,3580,3580,3580,3580,0
20231218,162800,504365830,3580,3580,3580,3580,0
20231218,162700,504365830,3580,3580,3580,3580,0
20231218,162600,504365830,3580,3580,3580,3580,0
20231218,162500,504365830,3580,3580,3580,3580,0
20231218,162400,504365830,3580,3580,3580,3580,0
20231218,162300,504365830,3580,3580,3580,3580,0
20231218,162200,504365830,3580,3580,3580,3580,0
20231218,162100,504365830,3580,3580,3580,3580,0
20231218,162000,504365830,3580,3580,3580,3580,0
20231218,161900,504365830,3580,3580,3580,3580,0
20231218,161800,504365830,3580,3580,3580,3580,0
20231218,161700,504365830,3580,3580,3580,3580,0
20231218,161600,504365830,3580,3580,3580,3580,0
20231218,161500,504365830,3580,3580,3580,3580,11824
20231218,161400,504365830,3580,3580,3580,3580,0
20231218,161300,504365830,3580,3580,3580,3580,0
20231218,161200,504365830,3580,3580,3580,3580,0
20231218,161100,504365830,3580,3580,3580,3580,0
20231218,161000,504365830,3580,3580,3580,3580,0
20231218,160900,504365830,3580,3580,3580,3580,0
20231218,160800,504365830,3580,3580,3580,3580,0
20231218,160700,504365830,3580,3580,3580,3580,0
20231218,160600,504365830,3580,3580,3580,3580,0
20231218,160500,504365830,3580,3580,3580,3580,0
20231218,160400,504365830,3580,3580,3580,3580,0
20231218,160300,504365830,3580,3580,3580,3580,0
20231218,160200,504365830,3580,3580,3580,3580,0
20231218,160100,504365830,3580,3580,3580,3580,0
20231218,160000,504365830,3580,3580,3580,3580,0
20231218,155900,504365830,3580,3580,3580,3580,0
20231218,155800,504365830,3580,3580,3580,3580,0
20231218,155700,504365830,3580,3580,3580,3580,0
20231218,155600,504365830,3580,3580,3580,3580,0
20231218,155500,504365830,3580,3580,3580,3580,0
20231218,155400,504365830,3580,3580,3580,3580,0
20231218,155300,504365830,3580,3580,3580,3580,0
20231218,155200,504365830,3580,3580,3580,3580,0
20231218,155100,504365830,3580,3580,3580,3580,0
20231218,155000,504365830,3580,3580,3580,3580,0
20231218,154900,504365830,3580,3580,3580,3580,0
20231218,154800,504365830,3580,3580,3580,3580,0
20231218,154700,504365830,3580,3580,3580,3580,0
20231218,154600,504365830,3580,3580,3580,3580,0
20231218,154500,504365830,3580,3580,3580,3580,11824
20231218,154400,504365830,3580,3580,3580,3580,0
20231218,154300,504365830,3580,3580,3580,3580,0
20231218,154200,504365830,3580,3580,3580,3580,0
20231218,154100,504365830,3580,3580,3580,3580,0
20231218,154000,504365830,3580,3580,3580,3580,0
20231218,153900,504365830,3580,3580,3580,3580,0
20231218,153800,504365830,3580,3580,3580,3580,0
20231218,153700,504365830,3580,3580,3580,3580,0
20231218,153600,504365830,3580,3580,3580,3580,0
20231218,153500,504365830,3580,3580,3580,3580,0
20231218,153400,504365830,3580,3580,3580,3580,0
20231218,153300,504365830,3580,3580,3580,3580,0
20231218,153200,504365830,3580,3580,3580,3580,0
20231218,153100,504365830,3580,3580,3580,3580,0
20231218,153000,504365830,3580,3580,3580,3580,11824
20231218,152900,462035910,3570,3570,3570,3570,0
20231218,152800,462035910,3570,3570,3570,3570,0
20231218,152700,462035910,3570,3570,3570,3570,0
20231218,152600,462035910,3570,3570,3570,3570,0
20231218,152500,462035910,3570,3570,3570,3570,0
20231218,152400,462035910,3570,3570,3570,3570,0
20231218,152300,462035910,3570,3570,3570,3570,0
20231218,152200,462035910,3570,3570,3570,3570,0
20231218,152100,462035910,3570,3570,3570,3570,0
20231218,152000,462035910,3570,3570,3570,3570,0
20231218,151900,462035910,3570,3570,3570,3560,3
20231218,151800,462025210,3560,3560,3560,3560,1001
20231218,151700,458461650,3560,3560,3560,3560,1746
20231218,151600,452245890,3570,3570,3570,3570,64
20231218,151500,452017410,3560,3560,3570,3560,1036
20231218,151400,448329230,3560,3570,3570,3560,53
20231218,151300,448140040,3570,3570,3570,3570,7
20231218,151200,448115050,3565,3565,3565,3565,0
20231218,151100,448115050,3565,3565,3565,3565,21
20231218,151000,448040185,3565,3560,3565,3560,1600
20231218,150900,442343185,3560,3560,3560,3560,0
20231218,150800,442343185,3560,3560,3560,3560,1000
20231218,150700,438783185,3560,3560,3560,3560,0
20231218,150600,438783185,3560,3560,3560,3560,2001
20231218,150500,431659625,3565,3565,3565,3565,300
20231218,150400,430590125,3570,3570,3570,3570,29
20231218,150300,430486595,3565,3565,3565,3565,270
20231218,150200,429524045,3560,3560,3560,3560,541
20231218,150100,427598085,3560,3560,3560,3560,38
20231218,150000,427462805,3560,3565,3565,3560,3512
20231218,145900,414959235,3565,3565,3565,3565,32
20231218,145800,414845155,3565,3565,3565,3565,33
20231218,145700,414727510,3565,3565,3565,3565,232
20231218,145600,413900430,3560,3570,3570,3560,14
20231218,145500,413850570,3560,3560,3560,3560,0
20231218,145400,413850570,3560,3560,3560,3560,1428
20231218,145300,408766890,3560,3560,3560,3560,0
20231218,145200,408766890,3560,3560,3560,3560,119
20231218,145100,408343250,3560,3560,3560,3560,400
20231218,145000,406919250,3560,3560,3560,3560,0
20231218,144900,406919250,3560,3570,3570,3560,22
20231218,144800,406840730,3565,3565,3565,3565,2158
20231218,144700,399147460,3565,3565,3565,3565,0
20231218,144600,399147460,3565,3565,3565,3565,0
20231218,144500,399147460,3565,3565,3565,3565,0
20231218,144400,399147460,3565,3565,3565,3565,0
20231218,144300,399147460,3565,3565,3565,3565,0
20231218,144200,399147460,3565,3565,3565,3565,3
20231218,144100,399136765,3565,3565,3565,3565,7
20231218,144000,399111810,3570,3570,3570,3570,200
20231218,143900,398397810,3570,3570,3570,3570,32
20231218,143800,398283570,3565,3565,3565,3565,1
20231218,143700,398280005,3570,3570,3570,3570,1
20231218,143600,398276435,3570,3570,3570,3570,246
20231218,143500,397398215,3570,3570,3570,3570,0
20231218,143400,397398215,3570,3570,3570,3570,0
20231218,143300,397398215,3570,3570,3570,3570,0
20231218,143200,397398215,3570,3570,3570,3570,0
20231218,143100,397398215,3570,3570,3570,3570,50
20231218,143000,397219715,3575,3575,3575,3575,0
20231218,142900,397219715,3575,3575,3575,3575,0
20231218,142800,397219715,3575,3575,3575,3575,1563
20231218,142700,391631990,3565,3565,3565,3565,2500
20231218,142600,382719490,3570,3570,3570,3570,59
20231218,142500,382508860,3570,3570,3570,3570,10
20231218,142400,382473160,3570,3570,3570,3570,0
20231218,142300,382473160,3570,3570,3570,3570,0
20231218,142200,382473160,3570,3570,3570,3570,0
20231218,142100,382473160,3570,3570,3570,3570,0
20231218,142000,382473160,3570,3570,3570,3570,0
20231218,141900,382473160,3570,3570,3570,3570,0
20231218,141800,382473160,3570,3570,3570,3570,0
20231218,141700,382473160,3570,3570,3570,3570,500
20231218,141600,380688160,3565,3565,3565,3565,0
20231218,141500,380688160,3565,3565,3565,3565,125
20231218,141400,380242535,3560,3560,3560,3560,0
20231218,141300,380242535,3560,3560,3560,3560,0
20231218,141200,380242535,3560,3560,3560,3560,0
20231218,141100,380242535,3560,3560,3560,3560,0
20231218,141000,380242535,3560,3560,3560,3560,0
20231218,140900,380242535,3560,3560,3560,3560,270
20231218,140800,379281335,3565,3565,3565,3565,1
20231218,140700,379277770,3565,3565,3565,3565,0
20231218,140600,379277770,3565,3565,3565,3565,2
20231218,140500,379270640,3565,3565,3565,3565,0
20231218,140400,379270640,3565,3565,3565,3565,408
20231218,140300,377816120,3560,3560,3560,3560,24
20231218,140200,377730680,3560,3565,3565,3560,3024
20231218,140100,366964915,3565,3565,3565,3565,0
20231218,140000,366964915,3565,3565,3565,3565,35
20231218,135900,366840140,3565,3565,3565,3565,2
20231218,135800,366833010,3560,3560,3560,3560,0
20231218,135700,366833010,3560,3560,3560,3560,10
20231218,135600,366797410,3565,3565,3565,3565,0
20231218,135500,366797410,3565,3565,3565,3565,23
20231218,135400,366715415,3565,3565,3565,3565,9
20231218,135300,366683330,3565,3565,3565,3565,1096
20231218,135200,362776090,3565,3565,3565,3565,35
20231218,135100,362651315,3565,3565,3565,3565,33
20231218,135000,362533670,3565,3565,3565,3565,0
20231218,134900,362533670,3565,3565,3565,3565,423
20231218,134800,361025675,3565,3565,3565,3565,7
20231218,134700,361000720,3565,3565,3565,3565,40
20231218,134600,360858120,3565,3565,3565,3565,1
20231218,134500,360854555,3560,3560,3560,3560,50
20231218,134400,360676555,3560,3560,3560,3560,2466
20231218,134300,351897595,3560,3560,3560,3560,0
20231218,134200,351897595,3560,3560,3560,3560,0
20231218,134100,351897595,3560,3565,3565,3560,354
20231218,134000,350636355,3565,3565,3565,3565,8
20231218,133900,350607835,3565,3565,3565,3565,0
20231218,133800,350607835,3565,3565,3565,3565,0
20231218,133700,350607835,3565,3565,3565,3565,2200
20231218,133600,342764835,3565,3565,3565,3565,0
20231218,133500,342764835,3565,3565,3565,3565,378
20231218,133400,341417265,3565,3565,3565,3565,0
20231218,133300,341417265,3565,3565,3565,3565,0
20231218,133200,341417265,3565,3565,3565,3565,0
20231218,133100,341417265,3565,3565,3565,3565,1
20231218,133000,341413700,3570,3570,3570,3570,10
20231218,132900,341378000,3565,3565,3565,3565,0
20231218,132800,341378000,3565,3565,3565,3565,0
20231218,132700,341378000,3565,3565,3565,3565,10
20231218,132600,341342350,3565,3565,3565,3565,200
20231218,132500,340629350,3565,3565,3565,3565,198
20231218,132400,339923480,3565,3565,3565,3565,402
20231218,132300,338490350,3565,3565,3565,3565,20
20231218,132200,338419050,3565,3565,3565,3565,12
20231218,132100,338376270,3565,3570,3570,3565,32
20231218,132000,338262185,3565,3570,3570,3565,606
20231218,131900,336100285,3570,3570,3570,3570,100
20231218,131800,335743285,3570,3570,3570,3570,1
20231218,131700,335739715,3565,3565,3565,3565,0
20231218,131600,335739715,3565,3565,3565,3565,238
20231218,131500,334891245,3560,3560,3560,3560,310
20231218,131400,333787645,3565,3565,3565,3565,900
20231218,131300,330579145,3565,3565,3565,3565,20
20231218,131200,330507845,3565,3560,3565,3560,33
20231218,131100,330390250,3560,3560,3560,3560,70
20231218,131000,330141050,3565,3565,3565,3565,20
20231218,130900,330069750,3565,3565,3565,3565,1
20231218,130800,330066185,3560,3560,3560,3560,7
20231218,130700,330041265,3565,3565,3565,3565,0
20231218,130600,330041265,3565,3565,3565,3565,6
20231218,130500,330019875,3565,3565,3565,3565,1
20231218,130400,330016310,3565,3560,3565,3560,15
20231218,130300,329962905,3565,3565,3565,3565,7
20231218,130200,329937950,3565,3565,3565,3565,0
20231218,130100,329937950,3565,3565,3565,3565,200
20231218,130000,329224950,3565,3565,3565,3565,608
20231218,125900,327057430,3560,3560,3560,3560,0
20231218,125800,327057430,3560,3560,3560,3560,0
20231218,125700,327057430,3560,3560,3560,3560,0
20231218,125600,327057430,3560,3560,3560,3560,415
20231218,125500,325580030,3555,3555,3555,3555,0
20231218,125400,325580030,3555,3555,3555,3555,0
20231218,125300,325580030,3555,3555,3555,3555,0
20231218,125200,325580030,3555,3555,3555,3555,0
20231218,125100,325580030,3555,3560,3560,3555,2545
20231218,125000,316519855,3560,3560,3560,3560,1
20231218,124900,316516295,3560,3560,3560,3560,0
20231218,124800,316516295,3560,3560,3560,3560,1
20231218,124700,316512735,3560,3565,3565,3560,830
20231218,124600,313554335,3565,3565,3565,3565,0
20231218,124500,313554335,3565,3570,3570,3565,101
20231218,124400,313193770,3565,3565,3565,3565,2
20231218,124300,313186640,3565,3565,3570,3565,492
20231218,124200,311432155,3570,3570,3570,3565,3
20231218,124100,311421450,3565,3565,3565,3565,2
20231218,124000,311414320,3570,3570,3570,3570,94
20231218,123900,311078740,3570,3565,3570,3565,42
20231218,123800,310929000,3565,3565,3570,3565,609
20231218,123700,308757910,3570,3565,3570,3565,1261
20231218,123600,304256155,3570,3565,3570,3565,401
20231218,123500,302826585,3565,3565,3565,3565,600
20231218,123400,300687585,3565,3565,3565,3565,54
20231218,123300,300495075,3570,3570,3570,3570,1
20231218,123200,300491505,3560,3560,3560,3560,2
20231218,123100,300484385,3560,3560,3560,3560,5
20231218,123000,300466585,3560,3560,3560,3560,6
20231218,122900,300445225,3560,3560,3560,3560,530
20231218,122800,298558425,3560,3560,3560,3560,2
20231218,122700,298551305,3565,3565,3565,3565,877
20231218,122600,295424800,3570,3570,3570,3570,30
20231218,122500,295317700,3570,3570,3570,3570,0
20231218,122400,295317700,3570,3570,3570,3570,1
20231218,122300,295314130,3570,3570,3570,3570,0
20231218,122200,295314130,3570,3570,3570,3570,0
20231218,122100,295314130,3570,3570,3570,3570,85
20231218,122000,295010680,3570,3570,3570,3570,27
20231218,121900,294914290,3570,3570,3570,3570,340
20231218,121800,293700490,3570,3570,3570,3570,7
20231218,121700,293675500,3560,3560,3560,3560,0
20231218,121600,293675500,3560,3560,3560,3560,0
20231218,121500,293675500,3560,3560,3560,3560,0
20231218,121400,293675500,3560,3560,3560,3560,1
20231218,121300,293671940,3560,3560,3560,3560,3
20231218,121200,293661260,3565,3565,3565,3565,726
20231218,121100,291073070,3570,3570,3570,3570,0
20231218,121000,291073070,3570,3570,3570,3570,0
20231218,120900,291073070,3570,3570,3570,3570,35
20231218,120800,290948120,3570,3570,3570,3570,3
20231218,120700,290937410,3565,3565,3565,3565,82
20231218,120600,290645080,3565,3565,3565,3565,2918
20231218,120500,280242410,3565,3565,3565,3565,0
20231218,120400,280242410,3565,3565,3565,3565,0
20231218,120300,280242410,3565,3565,3565,3565,150
20231218,120200,279707660,3565,3565,3565,3565,0
20231218,120100,279707660,3565,3565,3565,3565,100
20231218,120000,279351160,3565,3565,3565,3565,4
20231218,115900,279336900,3565,3565,3565,3565,20
20231218,115800,279265600,3565,3565,3565,3565,20
20231218,115700,279194300,3565,3565,3565,3565,0
20231218,115600,279194300,3565,3565,3565,3565,0
20231218,115500,279194300,3565,3565,3565,3565,100
20231218,115400,278837800,3565,3565,3565,3565,1
20231218,115300,278834235,3560,3560,3560,3560,156
20231218,115200,278278875,3565,3565,3565,3565,1
20231218,115100,278275310,3565,3565,3565,3565,1
20231218,115000,278271745,3565,3565,3565,3565,0
20231218,114900,278271745,3565,3565,3565,3565,1
20231218,114800,278268180,3560,3570,3570,3560,2
20231218,114700,278261050,3560,3560,3560,3560,1
20231218,114600,278257490,3555,3560,3560,3555,342
20231218,114500,277041030,3560,3565,3565,3560,1853
20231218,114400,270444345,3565,3565,3565,3560,98
20231218,114300,270095150,3565,3565,3565,3565,424
20231218,114200,268583590,3565,3565,3565,3565,290
20231218,114100,267549740,3570,3570,3570,3570,1
20231218,114000,267546170,3570,3570,3570,3570,1
20231218,113900,267542600,3570,3570,3570,3570,0
20231218,113800,267542600,3570,3570,3570,3570,4
20231218,113700,267528320,3570,3570,3570,3570,0
20231218,113600,267528320,3570,3570,3570,3570,0
20231218,113500,267528320,3570,3570,3570,3570,1
20231218,113400,267524750,3565,3565,3565,3565,0
20231218,113300,267524750,3565,3575,3575,3565,244
20231218,113200,266653835,3565,3565,3565,3565,1
20231218,113100,266650270,3560,3565,3565,3560,2296
20231218,113000,258465245,3565,3575,3575,3565,1880
20231218,112900,251750180,3580,3580,3580,3580,7
20231218,112800,251725120,3575,3575,3575,3575,0
20231218,112700,251725120,3575,3575,3575,3575,0
20231218,112600,251725120,3575,3575,3575,3575,0
20231218,112500,251725120,3575,3575,3575,3575,1417
20231218,112400,246659345,3580,3580,3580,3580,0
20231218,112300,246659345,3580,3580,3580,3575,1247
20231218,112200,242195095,3580,3580,3580,3580,0
20231218,112100,242195095,3580,3580,3580,3580,27
20231218,112000,242098435,3585,3585,3585,3585,0
20231218,111900,242098435,3585,3585,3585,3585,0
20231218,111800,242098435,3585,3585,3585,3585,1
20231218,111700,242094850,3580,3580,3580,3580,0
20231218,111600,242094850,3580,3580,3580,3580,100
20231218,111500,241736850,3580,3580,3580,3580,1
20231218,111400,241733270,3580,3580,3580,3580,1
20231218,111300,241729690,3585,3580,3585,3580,52
20231218,111200,241543525,3580,3580,3580,3580,0
20231218,111100,241543525,3580,3580,3580,3580,0
20231218,111000,241543525,3580,3580,3580,3580,0
20231218,110900,241543525,3580,3580,3580,3580,37
20231218,110800,241411065,3585,3580,3585,3580,182
20231218,110700,240759500,3580,3580,3580,3580,50
20231218,110600,240580500,3580,3580,3580,3580,228
20231218,110500,239764260,3580,3580,3580,3580,552
20231218,110400,237788100,3580,3580,3580,3580,0
20231218,110300,237788100,3580,3580,3580,3580,40
20231218,110200,237644900,3580,3580,3580,3580,11
20231218,110100,237605520,3585,3585,3585,3585,1
20231218,110000,237601935,3580,3580,3580,3580,0
20231218,105900,237601935,3580,3580,3580,3580,33
20231218,105800,237483795,3580,3580,3580,3580,50
20231218,105700,237304795,3575,3575,3575,3575,2
20231218,105600,237297645,3580,3580,3580,3580,1
20231218,105500,237294065,3580,3580,3580,3580,1191
20231218,105400,233030285,3580,3580,3580,3580,74
20231218,105300,232765365,3580,3585,3585,3580,290
20231218,105200,231726065,3580,3580,3580,3580,70
20231218,105100,231475465,3585,3585,3585,3585,1
20231218,105000,231471880,3585,3585,3585,3585,0
20231218,104900,231471880,3585,3585,3585,3585,0
20231218,104800,231471880,3585,3585,3585,3585,3
20231218,104700,231461125,3585,3585,3585,3585,0
20231218,104600,231461125,3585,3585,3585,3585,1
20231218,104500,231457540,3585,3585,3585,3585,50
20231218,104400,231278290,3580,3580,3580,3580,768
20231218,104300,228528850,3585,3585,3585,3585,0
20231218,104200,228528850,3585,3585,3585,3585,0
20231218,104100,228528850,3585,3585,3585,3585,50
20231218,104000,228349600,3585,3585,3585,3585,1
20231218,103900,228346015,3585,3585,3585,3585,0
20231218,103800,228346015,3585,3585,3585,3585,153
20231218,103700,227797510,3585,3585,3585,3585,100
20231218,103600,227439010,3585,3585,3585,3585,191
20231218,103500,226754275,3585,3585,3585,3585,1
20231218,103400,226750690,3585,3585,3585,3585,0
20231218,103300,226750690,3585,3585,3585,3585,274
20231218,103200,225768400,3585,3585,3585,3585,1090
20231218,103100,221860750,3585,3585,3585,3585,409
20231218,103000,220394485,3585,3585,3585,3585,2117
20231218,102900,212805040,3585,3585,3585,3585,101
20231218,102800,212442955,3585,3580,3585,3580,419
20231218,102700,210941930,3580,3580,3580,3580,0
20231218,102600,210941930,3580,3580,3580,3580,100
20231218,102500,210583930,3585,3585,3585,3585,1
20231218,102400,210580345,3580,3580,3580,3580,2
20231218,102300,210573185,3580,3580,3580,3580,0
20231218,102200,210573185,3580,3580,3580,3580,3
20231218,102100,210562445,3585,3585,3585,3585,0
20231218,102000,210562445,3585,3585,3585,3585,1
20231218,101900,210558860,3580,3580,3580,3580,73
20231218,101800,210297520,3580,3580,3580,3580,82
20231218,101700,210003960,3580,3580,3580,3580,420
20231218,101600,208500360,3580,3580,3580,3580,0
20231218,101500,208500360,3580,3580,3580,3580,56
20231218,101400,208299880,3580,3580,3580,3580,77
20231218,101300,208024220,3585,3580,3585,3580,536
20231218,101200,206103045,3580,3580,3580,3580,578
20231218,101100,204033805,3580,3580,3580,3580,83
20231218,101000,203736665,3580,3580,3580,3580,101
20231218,100900,203375085,3580,3580,3580,3580,200
20231218,100800,202659085,3575,3580,3580,3575,138
20231218,100700,202165595,3580,3580,3580,3580,72
20231218,100600,201907835,3580,3580,3580,3580,1145
20231218,100500,197808735,3575,3575,3575,3575,402
20231218,100400,196371585,3575,3575,3575,3575,0
20231218,100300,196371585,3575,3575,3575,3575,201
20231218,100200,195653010,3575,3575,3575,3575,1615
20231218,100100,189879385,3570,3575,3575,3570,1440
20231218,100000,184733020,3575,3575,3575,3575,0
20231218,095900,184733020,3575,3575,3575,3575,106
20231218,095800,184354070,3575,3575,3580,3575,891
20231218,095700,181168730,3580,3575,3580,3575,508
20231218,095600,179352625,3570,3570,3570,3570,0
20231218,095500,179352625,3570,3565,3570,3565,1813
20231218,095400,172887090,3565,3565,3565,3565,70
20231218,095300,172637540,3565,3565,3565,3565,2
20231218,095200,172630410,3565,3565,3565,3565,1
20231218,095100,172626845,3560,3560,3560,3560,461
20231218,095000,170985685,3560,3555,3560,3555,71
20231218,094900,170733180,3555,3560,3560,3555,792
20231218,094800,167916550,3560,3565,3565,3560,2725
20231218,094700,158210645,3565,3565,3565,3565,1
20231218,094600,158207080,3565,3565,3565,3565,783
20231218,094500,155415685,3570,3570,3570,3570,200
20231218,094400,154701685,3565,3570,3570,3565,150
20231218,094300,154166685,3570,3570,3570,3570,0
20231218,094200,154166685,3570,3570,3570,3570,51
20231218,094100,153984615,3570,3570,3570,3570,547
20231218,094000,152031825,3570,3570,3570,3570,0
20231218,093900,152031825,3570,3570,3570,3570,0
20231218,093800,152031825,3570,3570,3570,3570,4
20231218,093700,152017545,3580,3580,3580,3580,280
20231218,093600,151015145,3580,3580,3580,3560,2789
20231218,093500,141075830,3580,3580,3580,3565,2064
20231218,093400,133715765,3580,3580,3580,3580,228
20231218,093300,132899525,3565,3580,3580,3565,340
20231218,093200,131687200,3570,3570,3570,3570,474
20231218,093100,129995020,3570,3570,3570,3570,83
20231218,093000,129698710,3570,3570,3570,3570,0
20231218,092900,129698710,3570,3570,3570,3570,0
20231218,092800,129698710,3570,3570,3570,3570,1399
20231218,092700,124704280,3570,3570,3570,3570,423
20231218,092600,123194170,3570,3570,3570,3565,1067
20231218,092500,119385480,3570,3570,3570,3570,285
20231218,092400,118368030,3570,3570,3570,3570,0
20231218,092300,118368030,3570,3570,3570,3570,1179
20231218,092200,114159000,3580,3580,3580,3580,719
20231218,092100,111584980,3585,3580,3585,3580,351
20231218,092000,110328395,3570,3570,3570,3570,0
20231218,091900,110328395,3570,3575,3575,3570,3000
20231218,091800,99618160,3580,3575,3580,3575,288
20231218,091700,98588535,3575,3580,3580,3575,7160
20231218,091600,72959235,3585,3585,3585,3585,73
20231218,091500,72697530,3585,3585,3585,3585,0
20231218,091400,72697530,3585,3580,3585,3580,269
20231218,091300,71734120,3580,3580,3580,3580,314
20231218,091200,70610000,3580,3585,3585,3580,2351
20231218,091100,62188770,3585,3585,3585,3585,1786
20231218,091000,55785960,3585,3585,3590,3585,492
20231218,090900,54022135,3585,3585,3585,3585,210
20231218,090800,53269285,3590,3590,3590,3590,50
20231218,090700,53089785,3585,3590,3590,3585,7
20231218,090600,53064670,3590,3590,3595,3590,509
20231218,090500,51237350,3595,3595,3595,3595,1000
20231218,090400,47642350,3600,3585,3600,3585,2658
20231218,090300,38080435,3590,3580,3590,3580,332
20231218,090200,36890960,3580,3590,3590,3580,1636
20231218,090100,31025720,3590,3590,3590,3590,958
20231218,090000,27586500,3580,3590,3590,3580,7205