KissMeData/222110/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,203900,799328770,6440,6440,6440,6440,1145
20231218,203800,799328770,6440,6440,6440,6440,0
20231218,203700,799328770,6440,6440,6440,6440,0
20231218,203600,799328770,6440,6440,6440,6440,0
20231218,203500,799328770,6440,6440,6440,6440,0
20231218,203400,799328770,6440,6440,6440,6440,0
20231218,203300,799328770,6440,6440,6440,6440,0
20231218,203200,799328770,6440,6440,6440,6440,0
20231218,203100,799328770,6440,6440,6440,6440,0
20231218,203000,799328770,6440,6440,6440,6440,0
20231218,202900,799328770,6440,6440,6440,6440,0
20231218,202800,799328770,6440,6440,6440,6440,0
20231218,202700,799328770,6440,6440,6440,6440,0
20231218,202600,799328770,6440,6440,6440,6440,0
20231218,202500,799328770,6440,6440,6440,6440,0
20231218,202400,799328770,6440,6440,6440,6440,0
20231218,202300,799328770,6440,6440,6440,6440,0
20231218,202200,799328770,6440,6440,6440,6440,0
20231218,202100,799328770,6440,6440,6440,6440,0
20231218,202000,799328770,6440,6440,6440,6440,0
20231218,201900,799328770,6440,6440,6440,6440,0
20231218,201800,799328770,6440,6440,6440,6440,0
20231218,201700,799328770,6440,6440,6440,6440,0
20231218,201600,799328770,6440,6440,6440,6440,0
20231218,201500,799328770,6440,6440,6440,6440,0
20231218,201400,799328770,6440,6440,6440,6440,0
20231218,201300,799328770,6440,6440,6440,6440,0
20231218,201200,799328770,6440,6440,6440,6440,0
20231218,201100,799328770,6440,6440,6440,6440,0
20231218,201000,799328770,6440,6440,6440,6440,0
20231218,200900,799328770,6440,6440,6440,6440,1145
20231218,200800,799328770,6440,6440,6440,6440,0
20231218,200700,799328770,6440,6440,6440,6440,0
20231218,200600,799328770,6440,6440,6440,6440,0
20231218,200500,799328770,6440,6440,6440,6440,0
20231218,200400,799328770,6440,6440,6440,6440,0
20231218,200300,799328770,6440,6440,6440,6440,0
20231218,200200,799328770,6440,6440,6440,6440,0
20231218,200100,799328770,6440,6440,6440,6440,0
20231218,200000,799328770,6440,6440,6440,6440,0
20231218,195900,799328770,6440,6440,6440,6440,0
20231218,195800,799328770,6440,6440,6440,6440,0
20231218,195700,799328770,6440,6440,6440,6440,0
20231218,195600,799328770,6440,6440,6440,6440,0
20231218,195500,799328770,6440,6440,6440,6440,0
20231218,195400,799328770,6440,6440,6440,6440,0
20231218,195300,799328770,6440,6440,6440,6440,0
20231218,195200,799328770,6440,6440,6440,6440,0
20231218,195100,799328770,6440,6440,6440,6440,0
20231218,195000,799328770,6440,6440,6440,6440,0
20231218,194900,799328770,6440,6440,6440,6440,0
20231218,194800,799328770,6440,6440,6440,6440,0
20231218,194700,799328770,6440,6440,6440,6440,0
20231218,194600,799328770,6440,6440,6440,6440,0
20231218,194500,799328770,6440,6440,6440,6440,0
20231218,194400,799328770,6440,6440,6440,6440,0
20231218,194300,799328770,6440,6440,6440,6440,0
20231218,194200,799328770,6440,6440,6440,6440,0
20231218,194100,799328770,6440,6440,6440,6440,0
20231218,194000,799328770,6440,6440,6440,6440,0
20231218,193900,799328770,6440,6440,6440,6440,1145
20231218,193800,799328770,6440,6440,6440,6440,0
20231218,193700,799328770,6440,6440,6440,6440,0
20231218,193600,799328770,6440,6440,6440,6440,0
20231218,193500,799328770,6440,6440,6440,6440,0
20231218,193400,799328770,6440,6440,6440,6440,0
20231218,193300,799328770,6440,6440,6440,6440,0
20231218,193200,799328770,6440,6440,6440,6440,0
20231218,193100,799328770,6440,6440,6440,6440,0
20231218,193000,799328770,6440,6440,6440,6440,0
20231218,192900,799328770,6440,6440,6440,6440,0
20231218,192800,799328770,6440,6440,6440,6440,0
20231218,192700,799328770,6440,6440,6440,6440,0
20231218,192600,799328770,6440,6440,6440,6440,0
20231218,192500,799328770,6440,6440,6440,6440,0
20231218,192400,799328770,6440,6440,6440,6440,0
20231218,192300,799328770,6440,6440,6440,6440,0
20231218,192200,799328770,6440,6440,6440,6440,0
20231218,192100,799328770,6440,6440,6440,6440,0
20231218,192000,799328770,6440,6440,6440,6440,0
20231218,191900,799328770,6440,6440,6440,6440,0
20231218,191800,799328770,6440,6440,6440,6440,0
20231218,191700,799328770,6440,6440,6440,6440,0
20231218,191600,799328770,6440,6440,6440,6440,0
20231218,191500,799328770,6440,6440,6440,6440,0
20231218,191400,799328770,6440,6440,6440,6440,0
20231218,191300,799328770,6440,6440,6440,6440,0
20231218,191200,799328770,6440,6440,6440,6440,0
20231218,191100,799328770,6440,6440,6440,6440,0
20231218,191000,799328770,6440,6440,6440,6440,0
20231218,190900,799328770,6440,6440,6440,6440,1145
20231218,190800,799328770,6440,6440,6440,6440,0
20231218,190700,799328770,6440,6440,6440,6440,0
20231218,190600,799328770,6440,6440,6440,6440,0
20231218,190500,799328770,6440,6440,6440,6440,0
20231218,190400,799328770,6440,6440,6440,6440,0
20231218,190300,799328770,6440,6440,6440,6440,0
20231218,190200,799328770,6440,6440,6440,6440,0
20231218,190100,799328770,6440,6440,6440,6440,0
20231218,190000,799328770,6440,6440,6440,6440,0
20231218,185900,799328770,6440,6440,6440,6440,0
20231218,185800,799328770,6440,6440,6440,6440,0
20231218,185700,799328770,6440,6440,6440,6440,0
20231218,185600,799328770,6440,6440,6440,6440,0
20231218,185500,799328770,6440,6440,6440,6440,0
20231218,185400,799328770,6440,6440,6440,6440,0
20231218,185300,799328770,6440,6440,6440,6440,0
20231218,185200,799328770,6440,6440,6440,6440,0
20231218,185100,799328770,6440,6440,6440,6440,0
20231218,185000,799328770,6440,6440,6440,6440,0
20231218,184900,799328770,6440,6440,6440,6440,0
20231218,184800,799328770,6440,6440,6440,6440,0
20231218,184700,799328770,6440,6440,6440,6440,0
20231218,184600,799328770,6440,6440,6440,6440,0
20231218,184500,799328770,6440,6440,6440,6440,0
20231218,184400,799328770,6440,6440,6440,6440,0
20231218,184300,799328770,6440,6440,6440,6440,0
20231218,184200,799328770,6440,6440,6440,6440,0
20231218,184100,799328770,6440,6440,6440,6440,0
20231218,184000,799328770,6440,6440,6440,6440,0
20231218,183900,799328770,6440,6440,6440,6440,1145
20231218,183800,799328770,6440,6440,6440,6440,0
20231218,183700,799328770,6440,6440,6440,6440,0
20231218,183600,799328770,6440,6440,6440,6440,0
20231218,183500,799328770,6440,6440,6440,6440,0
20231218,183400,799328770,6440,6440,6440,6440,0
20231218,183300,799328770,6440,6440,6440,6440,0
20231218,183200,799328770,6440,6440,6440,6440,0
20231218,183100,799328770,6440,6440,6440,6440,0
20231218,183000,799328770,6440,6440,6440,6440,0
20231218,182900,799328770,6440,6440,6440,6440,0
20231218,182800,799328770,6440,6440,6440,6440,0
20231218,182700,799328770,6440,6440,6440,6440,0
20231218,182600,799328770,6440,6440,6440,6440,0
20231218,182500,799328770,6440,6440,6440,6440,0
20231218,182400,799328770,6440,6440,6440,6440,0
20231218,182300,799328770,6440,6440,6440,6440,0
20231218,182200,799328770,6440,6440,6440,6440,0
20231218,182100,799328770,6440,6440,6440,6440,0
20231218,182000,799328770,6440,6440,6440,6440,0
20231218,181900,799328770,6440,6440,6440,6440,0
20231218,181800,799328770,6440,6440,6440,6440,0
20231218,181700,799328770,6440,6440,6440,6440,0
20231218,181600,799328770,6440,6440,6440,6440,0
20231218,181500,799328770,6440,6440,6440,6440,0
20231218,181400,799328770,6440,6440,6440,6440,0
20231218,181300,799328770,6440,6440,6440,6440,0
20231218,181200,799328770,6440,6440,6440,6440,0
20231218,181100,799328770,6440,6440,6440,6440,0
20231218,181000,799328770,6440,6440,6440,6440,0
20231218,180900,799328770,6440,6440,6440,6440,1145
20231218,180800,799328770,6440,6440,6440,6440,0
20231218,180700,799328770,6440,6440,6440,6440,0
20231218,180600,799328770,6440,6440,6440,6440,0
20231218,180500,799328770,6440,6440,6440,6440,0
20231218,180400,799328770,6440,6440,6440,6440,0
20231218,180300,799328770,6440,6440,6440,6440,0
20231218,180200,799328770,6440,6440,6440,6440,0
20231218,180100,799328770,6440,6440,6440,6440,0
20231218,180000,799328770,6440,6440,6440,6440,0
20231218,175900,799328770,6440,6440,6440,6440,0
20231218,175800,799328770,6440,6440,6440,6440,0
20231218,175700,799328770,6440,6440,6440,6440,0
20231218,175600,799328770,6440,6440,6440,6440,0
20231218,175500,799328770,6440,6440,6440,6440,0
20231218,175400,799328770,6440,6440,6440,6440,0
20231218,175300,799328770,6440,6440,6440,6440,0
20231218,175200,799328770,6440,6440,6440,6440,0
20231218,175100,799328770,6440,6440,6440,6440,0
20231218,175000,799328770,6440,6440,6440,6440,0
20231218,174900,799328770,6440,6440,6440,6440,0
20231218,174800,799328770,6440,6440,6440,6440,0
20231218,174700,799328770,6440,6440,6440,6440,0
20231218,174600,799328770,6440,6440,6440,6440,0
20231218,174500,799328770,6440,6440,6440,6440,0
20231218,174400,799328770,6440,6440,6440,6440,0
20231218,174300,799328770,6440,6440,6440,6440,0
20231218,174200,799328770,6440,6440,6440,6440,0
20231218,174100,799328770,6440,6440,6440,6440,0
20231218,174000,799328770,6440,6440,6440,6440,0
20231218,173900,799328770,6440,6440,6440,6440,1145
20231218,173800,799328770,6440,6440,6440,6440,0
20231218,173700,799328770,6440,6440,6440,6440,0
20231218,173600,799328770,6440,6440,6440,6440,0
20231218,173500,799328770,6440,6440,6440,6440,0
20231218,173400,799328770,6440,6440,6440,6440,0
20231218,173300,799328770,6440,6440,6440,6440,0
20231218,173200,799328770,6440,6440,6440,6440,0
20231218,173100,799328770,6440,6440,6440,6440,0
20231218,173000,799328770,6440,6440,6440,6440,0
20231218,172900,799328770,6440,6440,6440,6440,0
20231218,172800,799328770,6440,6440,6440,6440,0
20231218,172700,799328770,6440,6440,6440,6440,0
20231218,172600,799328770,6440,6440,6440,6440,0
20231218,172500,799328770,6440,6440,6440,6440,0
20231218,172400,799328770,6440,6440,6440,6440,0
20231218,172300,799328770,6440,6440,6440,6440,0
20231218,172200,799328770,6440,6440,6440,6440,0
20231218,172100,799328770,6440,6440,6440,6440,0
20231218,172000,799328770,6440,6440,6440,6440,0
20231218,171900,799328770,6440,6440,6440,6440,0
20231218,171800,799328770,6440,6440,6440,6440,0
20231218,171700,799328770,6440,6440,6440,6440,0
20231218,171600,799328770,6440,6440,6440,6440,0
20231218,171500,799328770,6440,6440,6440,6440,0
20231218,171400,799328770,6440,6440,6440,6440,0
20231218,171300,799328770,6440,6440,6440,6440,0
20231218,171200,799328770,6440,6440,6440,6440,0
20231218,171100,799328770,6440,6440,6440,6440,0
20231218,171000,799328770,6440,6440,6440,6440,0
20231218,170900,799328770,6440,6440,6440,6440,1145
20231218,170800,799328770,6440,6440,6440,6440,0
20231218,170700,799328770,6440,6440,6440,6440,0
20231218,170600,799328770,6440,6440,6440,6440,0
20231218,170500,799328770,6440,6440,6440,6440,0
20231218,170400,799328770,6440,6440,6440,6440,0
20231218,170300,799328770,6440,6440,6440,6440,0
20231218,170200,799328770,6440,6440,6440,6440,0
20231218,170100,799328770,6440,6440,6440,6440,0
20231218,170000,799328770,6440,6440,6440,6440,0
20231218,165900,799328770,6440,6440,6440,6440,0
20231218,165800,799328770,6440,6440,6440,6440,0
20231218,165700,799328770,6440,6440,6440,6440,0
20231218,165600,799328770,6440,6440,6440,6440,0
20231218,165500,799328770,6440,6440,6440,6440,0
20231218,165400,799328770,6440,6440,6440,6440,0
20231218,165300,799328770,6440,6440,6440,6440,0
20231218,165200,799328770,6440,6440,6440,6440,0
20231218,165100,799328770,6440,6440,6440,6440,0
20231218,165000,799328770,6440,6440,6440,6440,0
20231218,164900,799328770,6440,6440,6440,6440,0
20231218,164800,799328770,6440,6440,6440,6440,0
20231218,164700,799328770,6440,6440,6440,6440,0
20231218,164600,799328770,6440,6440,6440,6440,0
20231218,164500,799328770,6440,6440,6440,6440,0
20231218,164400,799328770,6440,6440,6440,6440,0
20231218,164300,799328770,6440,6440,6440,6440,0
20231218,164200,799328770,6440,6440,6440,6440,0
20231218,164100,799328770,6440,6440,6440,6440,0
20231218,164000,799328770,6440,6440,6440,6440,0
20231218,163900,799328770,6440,6440,6440,6440,1145
20231218,163800,799328770,6440,6440,6440,6440,0
20231218,163700,799328770,6440,6440,6440,6440,0
20231218,163600,799328770,6440,6440,6440,6440,0
20231218,163500,799328770,6440,6440,6440,6440,0
20231218,163400,799328770,6440,6440,6440,6440,0
20231218,163300,799328770,6440,6440,6440,6440,0
20231218,163200,799328770,6440,6440,6440,6440,0
20231218,163100,799328770,6440,6440,6440,6440,0
20231218,163000,799328770,6440,6440,6440,6440,0
20231218,162900,799328770,6440,6440,6440,6440,0
20231218,162800,799328770,6440,6440,6440,6440,0
20231218,162700,799328770,6440,6440,6440,6440,0
20231218,162600,799328770,6440,6440,6440,6440,0
20231218,162500,799328770,6440,6440,6440,6440,0
20231218,162400,799328770,6440,6440,6440,6440,0
20231218,162300,799328770,6440,6440,6440,6440,0
20231218,162200,799328770,6440,6440,6440,6440,0
20231218,162100,799328770,6440,6440,6440,6440,0
20231218,162000,799328770,6440,6440,6440,6440,0
20231218,161900,799328770,6440,6440,6440,6440,0
20231218,161800,799328770,6440,6440,6440,6440,0
20231218,161700,799328770,6440,6440,6440,6440,0
20231218,161600,799328770,6440,6440,6440,6440,0
20231218,161500,799328770,6440,6440,6440,6440,0
20231218,161400,799328770,6440,6440,6440,6440,0
20231218,161300,799328770,6440,6440,6440,6440,0
20231218,161200,799328770,6440,6440,6440,6440,0
20231218,161100,799328770,6440,6440,6440,6440,0
20231218,161000,799328770,6440,6440,6440,6440,0
20231218,160900,799328770,6440,6440,6440,6440,1145
20231218,160800,799328770,6440,6440,6440,6440,0
20231218,160700,799328770,6440,6440,6440,6440,0
20231218,160600,799328770,6440,6440,6440,6440,0
20231218,160500,799328770,6440,6440,6440,6440,0
20231218,160400,799328770,6440,6440,6440,6440,0
20231218,160300,799328770,6440,6440,6440,6440,0
20231218,160200,799328770,6440,6440,6440,6440,0
20231218,160100,799328770,6440,6440,6440,6440,0
20231218,160000,799328770,6440,6440,6440,6440,0
20231218,155900,799328770,6440,6440,6440,6440,0
20231218,155800,799328770,6440,6440,6440,6440,0
20231218,155700,799328770,6440,6440,6440,6440,0
20231218,155600,799328770,6440,6440,6440,6440,0
20231218,155500,799328770,6440,6440,6440,6440,0
20231218,155400,799328770,6440,6440,6440,6440,0
20231218,155300,799328770,6440,6440,6440,6440,0
20231218,155200,799328770,6440,6440,6440,6440,0
20231218,155100,799328770,6440,6440,6440,6440,0
20231218,155000,799328770,6440,6440,6440,6440,0
20231218,154900,799328770,6440,6440,6440,6440,0
20231218,154800,799328770,6440,6440,6440,6440,0
20231218,154700,799328770,6440,6440,6440,6440,0
20231218,154600,799328770,6440,6440,6440,6440,0
20231218,154500,799328770,6440,6440,6440,6440,0
20231218,154400,799328770,6440,6440,6440,6440,0
20231218,154300,799328770,6440,6440,6440,6440,0
20231218,154200,799328770,6440,6440,6440,6440,0
20231218,154100,799328770,6440,6440,6440,6440,0
20231218,154000,799328770,6440,6440,6440,6440,0
20231218,153900,799328770,6440,6440,6440,6440,1145
20231218,153800,799328770,6440,6440,6440,6440,0
20231218,153700,799328770,6440,6440,6440,6440,0
20231218,153600,799328770,6440,6440,6440,6440,0
20231218,153500,799328770,6440,6440,6440,6440,0
20231218,153400,799328770,6440,6440,6440,6440,0
20231218,153300,799328770,6440,6440,6440,6440,0
20231218,153200,799328770,6440,6440,6440,6440,0
20231218,153100,799328770,6440,6440,6440,6440,0
20231218,153000,799328770,6440,6440,6440,6440,1145
20231218,152900,791954970,6430,6430,6430,6430,0
20231218,152800,791954970,6430,6430,6430,6430,0
20231218,152700,791954970,6430,6430,6430,6430,0
20231218,152600,791954970,6430,6430,6430,6430,0
20231218,152500,791954970,6430,6430,6430,6430,0
20231218,152400,791954970,6430,6430,6430,6430,0
20231218,152300,791954970,6430,6430,6430,6430,0
20231218,152200,791954970,6430,6430,6430,6430,0
20231218,152100,791954970,6430,6430,6430,6430,0
20231218,152000,791954970,6430,6430,6430,6430,0
20231218,151900,791954970,6430,6400,6430,6400,1272
20231218,151800,783805290,6400,6400,6400,6400,0
20231218,151700,783805290,6400,6350,6400,6320,1542
20231218,151600,774052540,6350,6350,6350,6350,39
20231218,151500,773804890,6430,6350,6430,6350,591
20231218,151400,770024940,6350,6350,6350,6350,40
20231218,151300,769770940,6430,6430,6430,6430,0
20231218,151200,769770940,6430,6410,6430,6410,80
20231218,151100,769257160,6400,6350,6400,6350,1100
20231218,151000,762222170,6400,6390,6400,6390,2
20231218,150900,762209380,6350,6350,6400,6350,173
20231218,150800,761110740,6430,6430,6430,6430,0
20231218,150700,761110740,6430,6430,6430,6430,0
20231218,150600,761110740,6430,6430,6430,6430,0
20231218,150500,761110740,6430,6430,6430,6430,0
20231218,150400,761110740,6430,6440,6440,6400,115
20231218,150300,760374340,6430,6400,6430,6330,181
20231218,150200,759216210,6450,6450,6450,6450,0
20231218,150100,759216210,6450,6360,6450,6360,1050
20231218,150000,752492290,6450,6450,6450,6450,0
20231218,145900,752492290,6450,6430,6450,6430,52
20231218,145800,752157510,6320,6400,6450,6320,381
20231218,145700,749721250,6400,6400,6400,6400,0
20231218,145600,749721250,6400,6400,6400,6400,0
20231218,145500,749721250,6400,6400,6400,6400,6
20231218,145400,749682850,6440,6440,6440,6440,0
20231218,145300,749682850,6440,6440,6440,6440,20
20231218,145200,749554050,6440,6440,6440,6440,150
20231218,145100,748588050,6440,6440,6440,6440,100
20231218,145000,747944050,6450,6450,6450,6450,0
20231218,144900,747944050,6450,6450,6450,6450,0
20231218,144800,747944050,6450,6450,6450,6450,0
20231218,144700,747944050,6450,6400,6450,6380,646
20231218,144600,743820560,6450,6450,6450,6450,0
20231218,144500,743820560,6450,6430,6450,6430,252
20231218,144400,742199490,6400,6400,6400,6400,88
20231218,144300,741636290,6400,6400,6400,6400,14
20231218,144200,741546690,6450,6450,6450,6450,0
20231218,144100,741546690,6450,6450,6450,6450,0
20231218,144000,741546690,6450,6450,6450,6450,0
20231218,143900,741546690,6450,6450,6450,6450,0
20231218,143800,741546690,6450,6450,6450,6450,0
20231218,143700,741546690,6450,6450,6450,6450,0
20231218,143600,741546690,6450,6450,6450,6450,0
20231218,143500,741546690,6450,6430,6450,6430,111
20231218,143400,740832890,6430,6420,6430,6420,150
20231218,143300,739868500,6430,6370,6430,6350,650
20231218,143200,735701110,6390,6390,6390,6370,485
20231218,143100,732611070,6440,6440,6440,6440,0
20231218,143000,732611070,6440,6440,6440,6440,1
20231218,142900,732604630,6400,6400,6400,6400,71
20231218,142800,732150230,6470,6470,6470,6470,0
20231218,142700,732150230,6470,6400,6470,6400,5
20231218,142600,732118090,6480,6470,6480,6470,940
20231218,142500,726031890,6480,6480,6480,6480,0
20231218,142400,726031890,6480,6450,6480,6450,758
20231218,142300,721128350,6480,6480,6480,6480,0
20231218,142200,721128350,6480,6480,6480,6480,0
20231218,142100,721128350,6480,6480,6480,6480,0
20231218,142000,721128350,6480,6460,6480,6460,69
20231218,141900,720681800,6480,6430,6480,6430,728
20231218,141800,715986350,6420,6420,6420,6420,0
20231218,141700,715986350,6420,6420,6420,6420,103
20231218,141600,715325090,6430,6430,6430,6430,0
20231218,141500,715325090,6430,6390,6430,6320,137
20231218,141400,714449300,6440,6400,6440,6400,103
20231218,141300,713788440,6400,6320,6400,6320,1070
20231218,141200,706993170,6330,6330,6330,6330,0
20231218,141100,706993170,6330,6330,6330,6330,0
20231218,141000,706993170,6330,6320,6330,6320,21
20231218,140900,706860340,6330,6270,6330,6270,356
20231218,140800,704613950,6270,6210,6270,6210,451
20231218,140700,701790020,6270,6270,6270,6270,0
20231218,140600,701790020,6270,6270,6270,6270,0
20231218,140500,701790020,6270,6180,6270,6180,1189
20231218,140400,694401170,6180,6200,6230,6180,259
20231218,140300,692797890,6230,6180,6230,6150,856
20231218,140200,687505750,6180,6150,6180,6130,354
20231218,140100,685326900,6210,6200,6240,6170,521
20231218,140000,682097710,6200,6030,6200,6010,2250
20231218,135900,668290320,6030,5990,6040,5990,1056
20231218,135800,661928660,6000,5830,6000,5820,2867
20231218,135700,645129510,5830,6010,6030,5710,3245
20231218,135600,625940120,6010,6130,6130,6010,890
20231218,135500,620539970,6130,6120,6130,6090,364
20231218,135400,618319230,6150,6110,6190,6090,8307
20231218,135300,567628450,6100,6120,6180,6100,1464
20231218,135200,558688450,6130,6130,6180,6120,116
20231218,135100,557977390,6130,6200,6230,6130,479
20231218,135000,555033330,6210,6170,6210,6130,192
20231218,134900,553851820,6170,6180,6220,6130,295
20231218,134800,552035720,6160,6220,6220,6160,1359
20231218,134700,543639830,6200,6250,6300,6200,6733
20231218,134600,501882970,6260,6300,6310,6230,687
20231218,134500,497594350,6260,6280,6300,6260,119
20231218,134400,496845970,6330,6310,6330,6260,143
20231218,134300,495946910,6270,6340,6350,6270,1103
20231218,134200,489003830,6340,6360,6370,6300,1712
20231218,134100,478179910,6330,6450,6460,6330,1998
20231218,134000,465415700,6460,6450,6480,6450,288
20231218,133900,463555460,6450,6430,6450,6430,239
20231218,133800,462017910,6450,6460,6470,6440,404
20231218,133700,459410590,6460,6460,6460,6450,405
20231218,133600,456796310,6480,6490,6500,6470,136
20231218,133500,455915360,6490,6520,6520,6490,478
20231218,133400,452807640,6530,6550,6550,6530,10
20231218,133300,452742300,6580,6550,6580,6550,102
20231218,133200,452074140,6580,6550,6580,6540,132
20231218,133100,451209300,6530,6550,6590,6530,787
20231218,133000,446060450,6550,6590,6590,6550,99
20231218,132900,445411730,6570,6590,6590,6570,51
20231218,132800,445076640,6570,6590,6590,6570,118
20231218,132700,444301340,6600,6590,6600,6590,683
20231218,132600,439794370,6590,6600,6600,6590,209
20231218,132500,438415140,6600,6600,6640,6580,1224
20231218,132400,430331980,6600,6600,6640,6570,698
20231218,132300,425717810,6600,6660,6660,6600,258
20231218,132200,424008290,6650,6660,6660,6650,146
20231218,132100,423036930,6680,6670,6690,6660,183
20231218,132000,421816370,6690,6710,6730,6690,275
20231218,131900,419973720,6740,6730,6740,6730,802
20231218,131800,414568920,6730,6710,6730,6710,616
20231218,131700,410432330,6700,6700,6710,6700,99
20231218,131600,409769010,6700,6700,6700,6700,113
20231218,131500,409011910,6700,6650,6700,6650,310
20231218,131400,406944950,6650,6650,6650,6650,1
20231218,131300,406938300,6650,6650,6650,6650,5
20231218,131200,406905050,6650,6690,6690,6650,15
20231218,131100,406805260,6660,6700,6700,6660,1963
20231218,131000,393729840,6700,6700,6700,6700,0
20231218,130900,393729840,6700,6690,6700,6680,109
20231218,130800,393001610,6700,6690,6700,6690,123
20231218,130700,392178730,6660,6660,6660,6660,59
20231218,130600,391785790,6680,6690,6690,6680,508
20231218,130500,388392340,6690,6680,6690,6680,278
20231218,130400,386534630,6680,6680,6680,6680,201
20231218,130300,385191950,6680,6660,6680,6660,1802
20231218,130200,373167340,6660,6640,6660,6640,414
20231218,130100,370414380,6640,6640,6640,6640,95
20231218,130000,369783580,6640,6650,6660,6640,8
20231218,125900,369730430,6650,6640,6650,6640,132
20231218,125800,368852930,6650,6640,6650,6640,21
20231218,125700,368713370,6650,6630,6660,6630,208
20231218,125600,367332390,6630,6630,6630,6500,717
20231218,125500,362629920,6630,6630,6630,6630,2
20231218,125400,362616660,6630,6640,6660,6630,111
20231218,125300,361877900,6660,6660,6660,6660,2
20231218,125200,361864580,6660,6580,6660,6580,739
20231218,125100,356998760,6580,6620,6620,6580,17
20231218,125000,356886800,6680,6680,6680,6680,301
20231218,124900,354876120,6670,6620,6670,6620,29
20231218,124800,354683040,6680,6620,6680,6620,65
20231218,124700,354249700,6670,6580,6680,6580,1035
20231218,124600,347383440,6580,6520,6580,6510,3183
20231218,124500,326520530,6510,6480,6510,6480,343
20231218,124400,324291310,6470,6470,6470,6470,0
20231218,124300,324291310,6470,6470,6470,6470,1
20231218,124200,324284840,6480,6480,6480,6480,0
20231218,124100,324284840,6480,6480,6480,6470,29
20231218,124000,324096930,6470,6470,6470,6470,6
20231218,123900,324058110,6500,6500,6500,6500,0
20231218,123800,324058110,6500,6500,6500,6500,0
20231218,123700,324058110,6500,6500,6500,6500,10
20231218,123600,323993110,6520,6520,6520,6520,0
20231218,123500,323993110,6520,6520,6520,6520,0
20231218,123400,323993110,6520,6520,6520,6520,0
20231218,123300,323993110,6520,6520,6520,6520,0
20231218,123200,323993110,6520,6520,6520,6520,0
20231218,123100,323993110,6520,6520,6520,6520,0
20231218,123000,323993110,6520,6520,6520,6520,0
20231218,122900,323993110,6520,6520,6520,6520,0
20231218,122800,323993110,6520,6520,6520,6520,0
20231218,122700,323993110,6520,6520,6520,6520,0
20231218,122600,323993110,6520,6510,6520,6510,6
20231218,122500,323954020,6460,6460,6460,6460,0
20231218,122400,323954020,6460,6460,6460,6460,0
20231218,122300,323954020,6460,6460,6460,6460,50
20231218,122200,323631020,6520,6520,6520,6520,0
20231218,122100,323631020,6520,6520,6520,6520,1
20231218,122000,323624500,6530,6530,6530,6530,0
20231218,121900,323624500,6530,6530,6530,6530,0
20231218,121800,323624500,6530,6530,6530,6530,0
20231218,121700,323624500,6530,6530,6530,6530,0
20231218,121600,323624500,6530,6530,6530,6530,1
20231218,121500,323617970,6460,6460,6460,6460,23
20231218,121400,323469390,6460,6500,6500,6400,776
20231218,121300,318478520,6530,6530,6530,6530,0
20231218,121200,318478520,6530,6530,6530,6530,0
20231218,121100,318478520,6530,6530,6530,6500,14
20231218,121000,318387130,6500,6500,6500,6500,0
20231218,120900,318387130,6500,6500,6500,6500,0
20231218,120800,318387130,6500,6500,6500,6500,0
20231218,120700,318387130,6500,6500,6500,6500,0
20231218,120600,318387130,6500,6500,6500,6500,0
20231218,120500,318387130,6500,6500,6500,6500,0
20231218,120400,318387130,6500,6500,6500,6500,0
20231218,120300,318387130,6500,6500,6500,6500,91
20231218,120200,317795630,6540,6540,6540,6540,2
20231218,120100,317782550,6550,6550,6550,6550,0
20231218,120000,317782550,6550,6550,6550,6550,1
20231218,115900,317776000,6520,6520,6520,6520,31
20231218,115800,317573880,6520,6540,6540,6520,213
20231218,115700,316180920,6520,6520,6520,6520,2
20231218,115600,316167880,6550,6550,6560,6550,23
20231218,115500,316017120,6550,6550,6550,6550,993
20231218,115400,309512970,6550,6550,6550,6550,1
20231218,115300,309506420,6540,6530,6540,6530,575
20231218,115200,305745940,6540,6540,6540,6540,0
20231218,115100,305745940,6540,6540,6540,6540,1
20231218,115000,305739400,6540,6530,6540,6520,2003
20231218,114900,292659810,6540,6540,6540,6540,0
20231218,114800,292659810,6540,6530,6540,6530,190
20231218,114700,291417240,6540,6540,6540,6540,1
20231218,114600,291410700,6530,6530,6530,6530,28
20231218,114500,291227860,6550,6550,6550,6550,1
20231218,114400,291221310,6550,6550,6550,6550,15
20231218,114300,291123060,6570,6560,6570,6550,1475
20231218,114200,281461740,6570,6550,6570,6550,42
20231218,114100,281185820,6550,6520,6570,6500,881
20231218,114000,275419530,6490,6490,6490,6490,0
20231218,113900,275419530,6490,6490,6490,6490,1
20231218,113800,275413040,6510,6510,6510,6510,0
20231218,113700,275413040,6510,6510,6510,6510,25
20231218,113600,275250290,6500,6490,6500,6490,657
20231218,113500,270979980,6490,6490,6490,6490,0
20231218,113400,270979980,6490,6490,6490,6490,0
20231218,113300,270979980,6490,6490,6490,6490,0
20231218,113200,270979980,6490,6490,6490,6490,0
20231218,113100,270979980,6490,6490,6490,6490,1
20231218,113000,270973490,6500,6490,6500,6490,19
20231218,112900,270850170,6420,6460,6460,6420,100
20231218,112800,270204650,6490,6490,6490,6490,0
20231218,112700,270204650,6490,6490,6490,6490,1
20231218,112600,270198160,6490,6490,6490,6490,1
20231218,112500,270191670,6500,6470,6500,6470,63
20231218,112400,269783180,6500,6500,6500,6500,0
20231218,112300,269783180,6500,6500,6500,6500,100
20231218,112200,269133180,6500,6500,6500,6500,0
20231218,112100,269133180,6500,6470,6500,6470,101
20231218,112000,268479680,6500,6500,6500,6500,500
20231218,111900,265229680,6500,6500,6500,6500,100
20231218,111800,264579680,6500,6490,6500,6490,54
20231218,111700,264229180,6490,6500,6500,6470,52
20231218,111600,263892690,6470,6460,6500,6460,1686
20231218,111500,252951560,6460,6460,6460,6460,0
20231218,111400,252951560,6460,6460,6460,6460,200
20231218,111300,251659560,6460,6460,6460,6460,0
20231218,111200,251659560,6460,6460,6460,6460,0
20231218,111100,251659560,6460,6450,6460,6360,318
20231218,111000,249615970,6480,6480,6480,6480,0
20231218,110900,249615970,6480,6460,6480,6460,471
20231218,110800,246565620,6450,6440,6450,6440,523
20231218,110700,243195430,6440,6440,6440,6440,0
20231218,110600,243195430,6440,6440,6440,6440,0
20231218,110500,243195430,6440,6440,6440,6440,0
20231218,110400,243195430,6440,6440,6440,6440,0
20231218,110300,243195430,6440,6440,6440,6440,0
20231218,110200,243195430,6440,6440,6440,6440,0
20231218,110100,243195430,6440,6440,6440,6440,0
20231218,110000,243195430,6440,6440,6440,6440,1059
20231218,105900,236375470,6440,6440,6440,6440,1537
20231218,105800,226477190,6440,6440,6440,6440,0
20231218,105700,226477190,6440,6440,6440,6440,875
20231218,105600,220842190,6440,6430,6440,6430,1537
20231218,105500,210945910,6440,6440,6440,6440,0
20231218,105400,210945910,6440,6440,6440,6440,0
20231218,105300,210945910,6440,6440,6440,6440,0
20231218,105200,210945910,6440,6420,6440,6420,78
20231218,105100,210445080,6380,6380,6380,6380,0
20231218,105000,210445080,6380,6380,6380,6380,0
20231218,104900,210445080,6380,6380,6380,6380,139
20231218,104800,209558260,6430,6430,6430,6430,0
20231218,104700,209558260,6430,6430,6430,6430,0
20231218,104600,209558260,6430,6430,6430,6430,14
20231218,104500,209468240,6430,6430,6430,6430,31
20231218,104400,209268910,6440,6430,6440,6430,267
20231218,104300,207552090,6430,6430,6430,6430,0
20231218,104200,207552090,6430,6430,6430,6430,0
20231218,104100,207552090,6430,6420,6430,6420,1601
20231218,104000,197273660,6430,6410,6430,6410,2046
20231218,103900,184138780,6430,6430,6430,6430,0
20231218,103800,184138780,6430,6430,6430,6430,0
20231218,103700,184138780,6430,6430,6430,6430,0
20231218,103600,184138780,6430,6430,6430,6430,2
20231218,103500,184125920,6410,6430,6430,6410,8
20231218,103400,184074620,6440,6440,6440,6440,0
20231218,103300,184074620,6440,6440,6440,6440,0
20231218,103200,184074620,6440,6440,6440,6440,0
20231218,103100,184074620,6440,6440,6440,6440,0
20231218,103000,184074620,6440,6440,6440,6440,0
20231218,102900,184074620,6440,6440,6440,6440,0
20231218,102800,184074620,6440,6440,6440,6440,0
20231218,102700,184074620,6440,6440,6440,6440,0
20231218,102600,184074620,6440,6440,6440,6440,0
20231218,102500,184074620,6440,6440,6440,6440,0
20231218,102400,184074620,6440,6440,6440,6440,0
20231218,102300,184074620,6440,6440,6440,6440,0
20231218,102200,184074620,6440,6440,6440,6440,0
20231218,102100,184074620,6440,6440,6440,6440,2
20231218,102000,184061740,6440,6440,6440,6440,150
20231218,101900,183095740,6440,6440,6440,6440,0
20231218,101800,183095740,6440,6430,6440,6430,2639
20231218,101700,166107070,6430,6430,6430,6430,0
20231218,101600,166107070,6430,6430,6430,6430,0
20231218,101500,166107070,6430,6430,6430,6430,0
20231218,101400,166107070,6430,6430,6430,6430,0
20231218,101300,166107070,6430,6430,6430,6430,8
20231218,101200,166055630,6430,6390,6440,6390,2613
20231218,101100,149342990,6440,6440,6440,6440,0
20231218,101000,149342990,6440,6440,6440,6440,0
20231218,100900,149342990,6440,6430,6440,6430,100
20231218,100800,148699090,6440,6440,6440,6440,0
20231218,100700,148699090,6440,6440,6440,6440,0
20231218,100600,148699090,6440,6440,6440,6440,5
20231218,100500,148666890,6440,6440,6440,6440,0
20231218,100400,148666890,6440,6440,6440,6440,500
20231218,100300,145446890,6440,6390,6440,6390,101
20231218,100200,144801450,6440,6430,6440,6430,2
20231218,100100,144788580,6440,6440,6440,6440,0
20231218,100000,144788580,6440,6420,6440,6420,28
20231218,095900,144608580,6390,6390,6390,6390,100
20231218,095800,143969580,6370,6420,6420,6370,100
20231218,095700,143332320,6450,6450,6450,6420,160
20231218,095600,142301520,6450,6450,6460,6420,40
20231218,095500,142043800,6460,6440,6460,6440,35
20231218,095400,141818130,6440,6400,6440,6400,590
20231218,095300,138026270,6390,6350,6390,6350,1297
20231218,095200,129757850,6350,6350,6350,6350,0
20231218,095100,129757850,6350,6350,6350,6350,0
20231218,095000,129757850,6350,6350,6350,6350,0
20231218,094900,129757850,6350,6350,6350,6350,0
20231218,094800,129757850,6350,6350,6350,6350,50
20231218,094700,129440350,6350,6350,6350,6350,0
20231218,094600,129440350,6350,6350,6350,6350,0
20231218,094500,129440350,6350,6350,6350,6350,135
20231218,094400,128583100,6350,6350,6350,6350,0
20231218,094300,128583100,6350,6350,6350,6300,912
20231218,094200,122836900,6350,6350,6350,6350,8
20231218,094100,122786100,6300,6350,6350,6300,2181
20231218,094000,109045280,6350,6350,6350,6340,888
20231218,093900,103415080,6340,6300,6340,6300,538
20231218,093800,100020160,6340,6300,6340,6300,2542
20231218,093700,84005480,6350,6300,6350,6300,21
20231218,093600,83873130,6350,6340,6350,6300,1671
20231218,093500,73344410,6340,6300,6350,6300,1804
20231218,093400,61979040,6350,6300,6350,6300,1802
20231218,093300,50626340,6360,6310,6360,6300,3716
20231218,093200,27079670,6300,6300,6300,6300,595
20231218,093100,23331170,6300,6300,6300,6300,0
20231218,093000,23331170,6300,6290,6300,6290,306
20231218,092900,21403380,6340,6340,6340,6340,0
20231218,092800,21403380,6340,6310,6340,6310,242
20231218,092700,19869760,6310,6310,6310,6310,10
20231218,092600,19806660,6300,6300,6300,6300,159
20231218,092500,18804960,6340,6340,6340,6340,0
20231218,092400,18804960,6340,6340,6340,6340,0
20231218,092300,18804960,6340,6340,6340,6340,0
20231218,092200,18804960,6340,6340,6340,6340,0
20231218,092100,18804960,6340,6340,6340,6340,0
20231218,092000,18804960,6340,6340,6340,6340,0
20231218,091900,18804960,6340,6280,6340,6280,506
20231218,091800,15602080,6330,6330,6330,6330,0
20231218,091700,15602080,6330,6330,6330,6330,0
20231218,091600,15602080,6330,6320,6330,6320,19
20231218,091500,15481840,6270,6270,6270,6270,1
20231218,091400,15475570,6340,6340,6340,6340,0
20231218,091300,15475570,6340,6340,6340,6340,0
20231218,091200,15475570,6340,6340,6340,6340,73
20231218,091100,15012750,6360,6340,6360,6340,53
20231218,091000,14676460,6330,6290,6330,6280,628
20231218,090900,10703920,6320,6280,6320,6280,409
20231218,090800,8132240,6280,6240,6280,6240,460
20231218,090700,5244710,6260,6190,6260,6190,564
20231218,090600,1740580,6240,6240,6240,6240,42
20231218,090500,1478500,6230,6230,6230,6230,0
20231218,090400,1478500,6230,6230,6230,6230,40
20231218,090300,1229300,6220,6220,6220,6220,0
20231218,090200,1229300,6220,6220,6220,6220,86
20231218,090100,694380,6210,6210,6210,6210,20
20231218,090000,570180,6220,6130,6220,6130,93