KissMeData/263810/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,205100,429563290,3780,3780,3780,3780,1223
20231218,205000,429563290,3780,3780,3780,3780,0
20231218,204900,429563290,3780,3780,3780,3780,0
20231218,204800,429563290,3780,3780,3780,3780,0
20231218,204700,429563290,3780,3780,3780,3780,0
20231218,204600,429563290,3780,3780,3780,3780,0
20231218,204500,429563290,3780,3780,3780,3780,0
20231218,204400,429563290,3780,3780,3780,3780,0
20231218,204300,429563290,3780,3780,3780,3780,0
20231218,204200,429563290,3780,3780,3780,3780,0
20231218,204100,429563290,3780,3780,3780,3780,0
20231218,204000,429563290,3780,3780,3780,3780,0
20231218,203900,429563290,3780,3780,3780,3780,0
20231218,203800,429563290,3780,3780,3780,3780,0
20231218,203700,429563290,3780,3780,3780,3780,0
20231218,203600,429563290,3780,3780,3780,3780,0
20231218,203500,429563290,3780,3780,3780,3780,0
20231218,203400,429563290,3780,3780,3780,3780,0
20231218,203300,429563290,3780,3780,3780,3780,0
20231218,203200,429563290,3780,3780,3780,3780,0
20231218,203100,429563290,3780,3780,3780,3780,0
20231218,203000,429563290,3780,3780,3780,3780,0
20231218,202900,429563290,3780,3780,3780,3780,0
20231218,202800,429563290,3780,3780,3780,3780,0
20231218,202700,429563290,3780,3780,3780,3780,0
20231218,202600,429563290,3780,3780,3780,3780,0
20231218,202500,429563290,3780,3780,3780,3780,0
20231218,202400,429563290,3780,3780,3780,3780,0
20231218,202300,429563290,3780,3780,3780,3780,0
20231218,202200,429563290,3780,3780,3780,3780,0
20231218,202100,429563290,3780,3780,3780,3780,1223
20231218,202000,429563290,3780,3780,3780,3780,0
20231218,201900,429563290,3780,3780,3780,3780,0
20231218,201800,429563290,3780,3780,3780,3780,0
20231218,201700,429563290,3780,3780,3780,3780,0
20231218,201600,429563290,3780,3780,3780,3780,0
20231218,201500,429563290,3780,3780,3780,3780,0
20231218,201400,429563290,3780,3780,3780,3780,0
20231218,201300,429563290,3780,3780,3780,3780,0
20231218,201200,429563290,3780,3780,3780,3780,0
20231218,201100,429563290,3780,3780,3780,3780,0
20231218,201000,429563290,3780,3780,3780,3780,0
20231218,200900,429563290,3780,3780,3780,3780,0
20231218,200800,429563290,3780,3780,3780,3780,0
20231218,200700,429563290,3780,3780,3780,3780,0
20231218,200600,429563290,3780,3780,3780,3780,0
20231218,200500,429563290,3780,3780,3780,3780,0
20231218,200400,429563290,3780,3780,3780,3780,0
20231218,200300,429563290,3780,3780,3780,3780,0
20231218,200200,429563290,3780,3780,3780,3780,0
20231218,200100,429563290,3780,3780,3780,3780,0
20231218,200000,429563290,3780,3780,3780,3780,0
20231218,195900,429563290,3780,3780,3780,3780,0
20231218,195800,429563290,3780,3780,3780,3780,0
20231218,195700,429563290,3780,3780,3780,3780,0
20231218,195600,429563290,3780,3780,3780,3780,0
20231218,195500,429563290,3780,3780,3780,3780,0
20231218,195400,429563290,3780,3780,3780,3780,0
20231218,195300,429563290,3780,3780,3780,3780,0
20231218,195200,429563290,3780,3780,3780,3780,0
20231218,195100,429563290,3780,3780,3780,3780,1223
20231218,195000,429563290,3780,3780,3780,3780,0
20231218,194900,429563290,3780,3780,3780,3780,0
20231218,194800,429563290,3780,3780,3780,3780,0
20231218,194700,429563290,3780,3780,3780,3780,0
20231218,194600,429563290,3780,3780,3780,3780,0
20231218,194500,429563290,3780,3780,3780,3780,0
20231218,194400,429563290,3780,3780,3780,3780,0
20231218,194300,429563290,3780,3780,3780,3780,0
20231218,194200,429563290,3780,3780,3780,3780,0
20231218,194100,429563290,3780,3780,3780,3780,0
20231218,194000,429563290,3780,3780,3780,3780,0
20231218,193900,429563290,3780,3780,3780,3780,0
20231218,193800,429563290,3780,3780,3780,3780,0
20231218,193700,429563290,3780,3780,3780,3780,0
20231218,193600,429563290,3780,3780,3780,3780,0
20231218,193500,429563290,3780,3780,3780,3780,0
20231218,193400,429563290,3780,3780,3780,3780,0
20231218,193300,429563290,3780,3780,3780,3780,0
20231218,193200,429563290,3780,3780,3780,3780,0
20231218,193100,429563290,3780,3780,3780,3780,0
20231218,193000,429563290,3780,3780,3780,3780,0
20231218,192900,429563290,3780,3780,3780,3780,0
20231218,192800,429563290,3780,3780,3780,3780,0
20231218,192700,429563290,3780,3780,3780,3780,0
20231218,192600,429563290,3780,3780,3780,3780,0
20231218,192500,429563290,3780,3780,3780,3780,0
20231218,192400,429563290,3780,3780,3780,3780,0
20231218,192300,429563290,3780,3780,3780,3780,0
20231218,192200,429563290,3780,3780,3780,3780,0
20231218,192100,429563290,3780,3780,3780,3780,1223
20231218,192000,429563290,3780,3780,3780,3780,0
20231218,191900,429563290,3780,3780,3780,3780,0
20231218,191800,429563290,3780,3780,3780,3780,0
20231218,191700,429563290,3780,3780,3780,3780,0
20231218,191600,429563290,3780,3780,3780,3780,0
20231218,191500,429563290,3780,3780,3780,3780,0
20231218,191400,429563290,3780,3780,3780,3780,0
20231218,191300,429563290,3780,3780,3780,3780,0
20231218,191200,429563290,3780,3780,3780,3780,0
20231218,191100,429563290,3780,3780,3780,3780,0
20231218,191000,429563290,3780,3780,3780,3780,0
20231218,190900,429563290,3780,3780,3780,3780,0
20231218,190800,429563290,3780,3780,3780,3780,0
20231218,190700,429563290,3780,3780,3780,3780,0
20231218,190600,429563290,3780,3780,3780,3780,0
20231218,190500,429563290,3780,3780,3780,3780,0
20231218,190400,429563290,3780,3780,3780,3780,0
20231218,190300,429563290,3780,3780,3780,3780,0
20231218,190200,429563290,3780,3780,3780,3780,0
20231218,190100,429563290,3780,3780,3780,3780,0
20231218,190000,429563290,3780,3780,3780,3780,0
20231218,185900,429563290,3780,3780,3780,3780,0
20231218,185800,429563290,3780,3780,3780,3780,0
20231218,185700,429563290,3780,3780,3780,3780,0
20231218,185600,429563290,3780,3780,3780,3780,0
20231218,185500,429563290,3780,3780,3780,3780,0
20231218,185400,429563290,3780,3780,3780,3780,0
20231218,185300,429563290,3780,3780,3780,3780,0
20231218,185200,429563290,3780,3780,3780,3780,0
20231218,185100,429563290,3780,3780,3780,3780,1223
20231218,185000,429563290,3780,3780,3780,3780,0
20231218,184900,429563290,3780,3780,3780,3780,0
20231218,184800,429563290,3780,3780,3780,3780,0
20231218,184700,429563290,3780,3780,3780,3780,0
20231218,184600,429563290,3780,3780,3780,3780,0
20231218,184500,429563290,3780,3780,3780,3780,0
20231218,184400,429563290,3780,3780,3780,3780,0
20231218,184300,429563290,3780,3780,3780,3780,0
20231218,184200,429563290,3780,3780,3780,3780,0
20231218,184100,429563290,3780,3780,3780,3780,0
20231218,184000,429563290,3780,3780,3780,3780,0
20231218,183900,429563290,3780,3780,3780,3780,0
20231218,183800,429563290,3780,3780,3780,3780,0
20231218,183700,429563290,3780,3780,3780,3780,0
20231218,183600,429563290,3780,3780,3780,3780,0
20231218,183500,429563290,3780,3780,3780,3780,0
20231218,183400,429563290,3780,3780,3780,3780,0
20231218,183300,429563290,3780,3780,3780,3780,0
20231218,183200,429563290,3780,3780,3780,3780,0
20231218,183100,429563290,3780,3780,3780,3780,0
20231218,183000,429563290,3780,3780,3780,3780,0
20231218,182900,429563290,3780,3780,3780,3780,0
20231218,182800,429563290,3780,3780,3780,3780,0
20231218,182700,429563290,3780,3780,3780,3780,0
20231218,182600,429563290,3780,3780,3780,3780,0
20231218,182500,429563290,3780,3780,3780,3780,0
20231218,182400,429563290,3780,3780,3780,3780,0
20231218,182300,429563290,3780,3780,3780,3780,0
20231218,182200,429563290,3780,3780,3780,3780,0
20231218,182100,429563290,3780,3780,3780,3780,1223
20231218,182000,429563290,3780,3780,3780,3780,0
20231218,181900,429563290,3780,3780,3780,3780,0
20231218,181800,429563290,3780,3780,3780,3780,0
20231218,181700,429563290,3780,3780,3780,3780,0
20231218,181600,429563290,3780,3780,3780,3780,0
20231218,181500,429563290,3780,3780,3780,3780,0
20231218,181400,429563290,3780,3780,3780,3780,0
20231218,181300,429563290,3780,3780,3780,3780,0
20231218,181200,429563290,3780,3780,3780,3780,0
20231218,181100,429563290,3780,3780,3780,3780,0
20231218,181000,429563290,3780,3780,3780,3780,0
20231218,180900,429563290,3780,3780,3780,3780,0
20231218,180800,429563290,3780,3780,3780,3780,0
20231218,180700,429563290,3780,3780,3780,3780,0
20231218,180600,429563290,3780,3780,3780,3780,0
20231218,180500,429563290,3780,3780,3780,3780,0
20231218,180400,429563290,3780,3780,3780,3780,0
20231218,180300,429563290,3780,3780,3780,3780,0
20231218,180200,429563290,3780,3780,3780,3780,0
20231218,180100,429563290,3780,3780,3780,3780,0
20231218,180000,429563290,3780,3780,3780,3780,0
20231218,175900,429563290,3780,3780,3780,3780,0
20231218,175800,429563290,3780,3780,3780,3780,0
20231218,175700,429563290,3780,3780,3780,3780,0
20231218,175600,429563290,3780,3780,3780,3780,0
20231218,175500,429563290,3780,3780,3780,3780,0
20231218,175400,429563290,3780,3780,3780,3780,0
20231218,175300,429563290,3780,3780,3780,3780,0
20231218,175200,429563290,3780,3780,3780,3780,0
20231218,175100,429563290,3780,3780,3780,3780,1223
20231218,175000,429563290,3780,3780,3780,3780,0
20231218,174900,429563290,3780,3780,3780,3780,0
20231218,174800,429563290,3780,3780,3780,3780,0
20231218,174700,429563290,3780,3780,3780,3780,0
20231218,174600,429563290,3780,3780,3780,3780,0
20231218,174500,429563290,3780,3780,3780,3780,0
20231218,174400,429563290,3780,3780,3780,3780,0
20231218,174300,429563290,3780,3780,3780,3780,0
20231218,174200,429563290,3780,3780,3780,3780,0
20231218,174100,429563290,3780,3780,3780,3780,0
20231218,174000,429563290,3780,3780,3780,3780,0
20231218,173900,429563290,3780,3780,3780,3780,0
20231218,173800,429563290,3780,3780,3780,3780,0
20231218,173700,429563290,3780,3780,3780,3780,0
20231218,173600,429563290,3780,3780,3780,3780,0
20231218,173500,429563290,3780,3780,3780,3780,0
20231218,173400,429563290,3780,3780,3780,3780,0
20231218,173300,429563290,3780,3780,3780,3780,0
20231218,173200,429563290,3780,3780,3780,3780,0
20231218,173100,429563290,3780,3780,3780,3780,0
20231218,173000,429563290,3780,3780,3780,3780,0
20231218,172900,429563290,3780,3780,3780,3780,0
20231218,172800,429563290,3780,3780,3780,3780,0
20231218,172700,429563290,3780,3780,3780,3780,0
20231218,172600,429563290,3780,3780,3780,3780,0
20231218,172500,429563290,3780,3780,3780,3780,0
20231218,172400,429563290,3780,3780,3780,3780,0
20231218,172300,429563290,3780,3780,3780,3780,0
20231218,172200,429563290,3780,3780,3780,3780,0
20231218,172100,429563290,3780,3780,3780,3780,1223
20231218,172000,429563290,3780,3780,3780,3780,0
20231218,171900,429563290,3780,3780,3780,3780,0
20231218,171800,429563290,3780,3780,3780,3780,0
20231218,171700,429563290,3780,3780,3780,3780,0
20231218,171600,429563290,3780,3780,3780,3780,0
20231218,171500,429563290,3780,3780,3780,3780,0
20231218,171400,429563290,3780,3780,3780,3780,0
20231218,171300,429563290,3780,3780,3780,3780,0
20231218,171200,429563290,3780,3780,3780,3780,0
20231218,171100,429563290,3780,3780,3780,3780,0
20231218,171000,429563290,3780,3780,3780,3780,0
20231218,170900,429563290,3780,3780,3780,3780,0
20231218,170800,429563290,3780,3780,3780,3780,0
20231218,170700,429563290,3780,3780,3780,3780,0
20231218,170600,429563290,3780,3780,3780,3780,0
20231218,170500,429563290,3780,3780,3780,3780,0
20231218,170400,429563290,3780,3780,3780,3780,0
20231218,170300,429563290,3780,3780,3780,3780,0
20231218,170200,429563290,3780,3780,3780,3780,0
20231218,170100,429563290,3780,3780,3780,3780,0
20231218,170000,429563290,3780,3780,3780,3780,0
20231218,165900,429563290,3780,3780,3780,3780,0
20231218,165800,429563290,3780,3780,3780,3780,0
20231218,165700,429563290,3780,3780,3780,3780,0
20231218,165600,429563290,3780,3780,3780,3780,0
20231218,165500,429563290,3780,3780,3780,3780,0
20231218,165400,429563290,3780,3780,3780,3780,0
20231218,165300,429563290,3780,3780,3780,3780,0
20231218,165200,429563290,3780,3780,3780,3780,0
20231218,165100,429563290,3780,3780,3780,3780,1223
20231218,165000,429563290,3780,3780,3780,3780,0
20231218,164900,429563290,3780,3780,3780,3780,0
20231218,164800,429563290,3780,3780,3780,3780,0
20231218,164700,429563290,3780,3780,3780,3780,0
20231218,164600,429563290,3780,3780,3780,3780,0
20231218,164500,429563290,3780,3780,3780,3780,0
20231218,164400,429563290,3780,3780,3780,3780,0
20231218,164300,429563290,3780,3780,3780,3780,0
20231218,164200,429563290,3780,3780,3780,3780,0
20231218,164100,429563290,3780,3780,3780,3780,0
20231218,164000,429563290,3780,3780,3780,3780,0
20231218,163900,429563290,3780,3780,3780,3780,0
20231218,163800,429563290,3780,3780,3780,3780,0
20231218,163700,429563290,3780,3780,3780,3780,0
20231218,163600,429563290,3780,3780,3780,3780,0
20231218,163500,429563290,3780,3780,3780,3780,0
20231218,163400,429563290,3780,3780,3780,3780,0
20231218,163300,429563290,3780,3780,3780,3780,0
20231218,163200,429563290,3780,3780,3780,3780,0
20231218,163100,429563290,3780,3780,3780,3780,0
20231218,163000,429563290,3780,3780,3780,3780,0
20231218,162900,429563290,3780,3780,3780,3780,0
20231218,162800,429563290,3780,3780,3780,3780,0
20231218,162700,429563290,3780,3780,3780,3780,0
20231218,162600,429563290,3780,3780,3780,3780,0
20231218,162500,429563290,3780,3780,3780,3780,0
20231218,162400,429563290,3780,3780,3780,3780,0
20231218,162300,429563290,3780,3780,3780,3780,0
20231218,162200,429563290,3780,3780,3780,3780,0
20231218,162100,429563290,3780,3780,3780,3780,1223
20231218,162000,429563290,3780,3780,3780,3780,0
20231218,161900,429563290,3780,3780,3780,3780,0
20231218,161800,429563290,3780,3780,3780,3780,0
20231218,161700,429563290,3780,3780,3780,3780,0
20231218,161600,429563290,3780,3780,3780,3780,0
20231218,161500,429563290,3780,3780,3780,3780,0
20231218,161400,429563290,3780,3780,3780,3780,0
20231218,161300,429563290,3780,3780,3780,3780,0
20231218,161200,429563290,3780,3780,3780,3780,0
20231218,161100,429563290,3780,3780,3780,3780,0
20231218,161000,429563290,3780,3780,3780,3780,0
20231218,160900,429563290,3780,3780,3780,3780,0
20231218,160800,429563290,3780,3780,3780,3780,0
20231218,160700,429563290,3780,3780,3780,3780,0
20231218,160600,429563290,3780,3780,3780,3780,0
20231218,160500,429563290,3780,3780,3780,3780,0
20231218,160400,429563290,3780,3780,3780,3780,0
20231218,160300,429563290,3780,3780,3780,3780,0
20231218,160200,429563290,3780,3780,3780,3780,0
20231218,160100,429563290,3780,3780,3780,3780,0
20231218,160000,429563290,3780,3780,3780,3780,0
20231218,155900,429563290,3780,3780,3780,3780,0
20231218,155800,429563290,3780,3780,3780,3780,0
20231218,155700,429563290,3780,3780,3780,3780,0
20231218,155600,429563290,3780,3780,3780,3780,0
20231218,155500,429563290,3780,3780,3780,3780,0
20231218,155400,429563290,3780,3780,3780,3780,0
20231218,155300,429563290,3780,3780,3780,3780,0
20231218,155200,429563290,3780,3780,3780,3780,0
20231218,155100,429563290,3780,3780,3780,3780,1223
20231218,155000,429563290,3780,3780,3780,3780,0
20231218,154900,429563290,3780,3780,3780,3780,0
20231218,154800,429563290,3780,3780,3780,3780,0
20231218,154700,429563290,3780,3780,3780,3780,0
20231218,154600,429563290,3780,3780,3780,3780,0
20231218,154500,429563290,3780,3780,3780,3780,0
20231218,154400,429563290,3780,3780,3780,3780,0
20231218,154300,429563290,3780,3780,3780,3780,0
20231218,154200,429563290,3780,3780,3780,3780,0
20231218,154100,429563290,3780,3780,3780,3780,0
20231218,154000,429563290,3780,3780,3780,3780,0
20231218,153900,429563290,3780,3780,3780,3780,0
20231218,153800,429563290,3780,3780,3780,3780,0
20231218,153700,429563290,3780,3780,3780,3780,0
20231218,153600,429563290,3780,3780,3780,3780,0
20231218,153500,429563290,3780,3780,3780,3780,0
20231218,153400,429563290,3780,3780,3780,3780,0
20231218,153300,429563290,3780,3780,3780,3780,0
20231218,153200,429563290,3780,3780,3780,3780,0
20231218,153100,429563290,3780,3780,3780,3780,0
20231218,153000,429563290,3780,3780,3780,3780,1223
20231218,152900,424940350,3770,3770,3770,3770,0
20231218,152800,424940350,3770,3770,3770,3770,0
20231218,152700,424940350,3770,3770,3770,3770,0
20231218,152600,424940350,3770,3770,3770,3770,0
20231218,152500,424940350,3770,3770,3770,3770,0
20231218,152400,424940350,3770,3770,3770,3770,0
20231218,152300,424940350,3770,3770,3770,3770,0
20231218,152200,424940350,3770,3770,3770,3770,0
20231218,152100,424940350,3770,3770,3770,3770,0
20231218,152000,424940350,3770,3770,3770,3770,0
20231218,151900,424940350,3770,3770,3770,3760,1593
20231218,151800,418949215,3770,3770,3770,3770,12
20231218,151700,418903975,3770,3770,3770,3770,12
20231218,151600,418858735,3770,3765,3770,3765,128
20231218,151500,418376250,3770,3765,3770,3765,584
20231218,151400,416177370,3770,3780,3780,3770,722
20231218,151300,413455310,3780,3780,3780,3775,531
20231218,151200,411450775,3780,3780,3780,3780,0
20231218,151100,411450775,3780,3780,3780,3780,0
20231218,151000,411450775,3780,3765,3780,3765,3
20231218,150900,411439450,3780,3765,3780,3765,4
20231218,150800,411424360,3780,3765,3780,3765,54
20231218,150700,411221020,3780,3775,3780,3775,8
20231218,150600,411190790,3780,3775,3780,3775,419
20231218,150500,409608245,3780,3775,3780,3775,381
20231218,150400,408169965,3775,3770,3775,3765,372
20231218,150300,406768870,3775,3775,3775,3775,100
20231218,150200,406391370,3780,3770,3780,3770,556
20231218,150100,404295240,3780,3780,3780,3780,0
20231218,150000,404295240,3780,3780,3780,3780,0
20231218,145900,404295240,3780,3775,3780,3770,126
20231218,145800,403819520,3780,3780,3780,3775,56
20231218,145700,403607865,3780,3780,3780,3780,0
20231218,145600,403607865,3780,3780,3780,3780,0
20231218,145500,403607865,3780,3780,3780,3780,1
20231218,145400,403604085,3770,3770,3770,3770,0
20231218,145300,403604085,3770,3770,3770,3770,801
20231218,145200,400584315,3780,3780,3780,3780,0
20231218,145100,400584315,3780,3780,3780,3780,0
20231218,145000,400584315,3780,3780,3780,3780,0
20231218,144900,400584315,3780,3780,3780,3780,0
20231218,144800,400584315,3780,3780,3780,3780,0
20231218,144700,400584315,3780,3780,3780,3780,0
20231218,144600,400584315,3780,3780,3780,3780,0
20231218,144500,400584315,3780,3785,3785,3780,53
20231218,144400,400383970,3785,3785,3785,3785,500
20231218,144300,398491470,3785,3780,3785,3780,11
20231218,144200,398449885,3785,3785,3785,3785,0
20231218,144100,398449885,3785,3785,3785,3785,0
20231218,144000,398449885,3785,3785,3785,3785,0
20231218,143900,398449885,3785,3785,3785,3785,0
20231218,143800,398449885,3785,3780,3785,3780,1619
20231218,143700,392330055,3780,3780,3780,3780,0
20231218,143600,392330055,3780,3770,3780,3770,90
20231218,143500,391990745,3780,3780,3780,3780,0
20231218,143400,391990745,3780,3780,3780,3780,0
20231218,143300,391990745,3780,3780,3780,3770,466
20231218,143200,390233435,3780,3780,3780,3780,20
20231218,143100,390157835,3785,3785,3785,3785,0
20231218,143000,390157835,3785,3785,3785,3785,6
20231218,142900,390135125,3770,3770,3770,3770,1
20231218,142800,390131355,3785,3785,3785,3785,88
20231218,142700,389798275,3785,3785,3785,3785,0
20231218,142600,389798275,3785,3770,3785,3770,28
20231218,142500,389692700,3780,3780,3780,3780,455
20231218,142400,387972800,3780,3780,3780,3780,444
20231218,142300,386294480,3785,3785,3785,3785,50
20231218,142200,386105230,3785,3775,3785,3770,72
20231218,142100,385833190,3785,3785,3785,3785,0
20231218,142000,385833190,3785,3785,3785,3785,0
20231218,141900,385833190,3785,3785,3785,3785,0
20231218,141800,385833190,3785,3775,3785,3775,5
20231218,141700,385814295,3775,3775,3775,3775,70
20231218,141600,385550045,3780,3780,3780,3780,0
20231218,141500,385550045,3780,3780,3780,3780,10
20231218,141400,385512245,3785,3785,3785,3785,0
20231218,141300,385512245,3785,3785,3785,3785,0
20231218,141200,385512245,3785,3785,3785,3785,0
20231218,141100,385512245,3785,3785,3785,3785,0
20231218,141000,385512245,3785,3785,3785,3785,39
20231218,140900,385364630,3785,3785,3785,3785,0
20231218,140800,385364630,3785,3785,3785,3785,0
20231218,140700,385364630,3785,3785,3785,3785,0
20231218,140600,385364630,3785,3785,3785,3785,1
20231218,140500,385360845,3770,3770,3770,3770,100
20231218,140400,384983845,3785,3770,3785,3770,251
20231218,140300,384037560,3785,3780,3785,3780,100
20231218,140200,383659090,3785,3780,3785,3780,1550
20231218,140100,377800010,3780,3780,3780,3780,0
20231218,140000,377800010,3780,3775,3780,3775,8
20231218,135900,377769800,3775,3775,3775,3775,910
20231218,135800,374334550,3780,3775,3780,3775,213
20231218,135700,373530035,3780,3780,3780,3780,206
20231218,135600,372751355,3780,3780,3780,3780,1
20231218,135500,372747575,3780,3780,3780,3780,0
20231218,135400,372747575,3780,3780,3780,3780,0
20231218,135300,372747575,3780,3780,3780,3780,0
20231218,135200,372747575,3780,3780,3780,3780,5
20231218,135100,372728675,3780,3780,3780,3780,3
20231218,135000,372717335,3775,3775,3775,3775,0
20231218,134900,372717335,3775,3775,3775,3775,0
20231218,134800,372717335,3775,3775,3775,3775,42
20231218,134700,372558785,3775,3775,3775,3775,84
20231218,134600,372241685,3780,3780,3780,3780,0
20231218,134500,372241685,3780,3780,3780,3780,0
20231218,134400,372241685,3780,3780,3780,3780,6
20231218,134300,372219005,3780,3780,3780,3780,0
20231218,134200,372219005,3780,3780,3780,3780,51
20231218,134100,372026225,3780,3780,3780,3780,50
20231218,134000,371837225,3780,3780,3780,3780,0
20231218,133900,371837225,3780,3780,3780,3780,0
20231218,133800,371837225,3780,3780,3780,3780,0
20231218,133700,371837225,3780,3780,3780,3780,109
20231218,133600,371425205,3775,3775,3775,3775,208
20231218,133500,370640005,3775,3775,3775,3775,2
20231218,133400,370632455,3775,3775,3775,3775,0
20231218,133300,370632455,3775,3775,3775,3775,43
20231218,133200,370470130,3780,3780,3780,3780,0
20231218,133100,370470130,3780,3780,3780,3780,30
20231218,133000,370356730,3780,3780,3780,3780,0
20231218,132900,370356730,3780,3780,3780,3780,988
20231218,132800,366622090,3780,3780,3780,3780,0
20231218,132700,366622090,3780,3780,3780,3780,0
20231218,132600,366622090,3780,3780,3780,3780,0
20231218,132500,366622090,3780,3780,3780,3780,1
20231218,132400,366618310,3780,3780,3780,3775,82
20231218,132300,366308640,3775,3775,3780,3770,439
20231218,132200,364651685,3775,3775,3775,3775,0
20231218,132100,364651685,3775,3770,3775,3770,4283
20231218,132000,348484225,3770,3770,3770,3770,0
20231218,131900,348484225,3770,3775,3775,3770,2
20231218,131800,348476680,3775,3775,3775,3775,2
20231218,131700,348469130,3770,3770,3770,3770,0
20231218,131600,348469130,3770,3770,3770,3770,411
20231218,131500,346919660,3770,3770,3770,3770,193
20231218,131400,346192050,3770,3770,3770,3770,511
20231218,131300,344265580,3765,3765,3770,3765,642
20231218,131200,341848435,3770,3770,3770,3770,0
20231218,131100,341848435,3770,3770,3770,3770,0
20231218,131000,341848435,3770,3770,3770,3770,0
20231218,130900,341848435,3770,3770,3770,3770,54
20231218,130800,341644855,3765,3765,3765,3765,10
20231218,130700,341607205,3770,3770,3770,3770,0
20231218,130600,341607205,3770,3770,3770,3770,1
20231218,130500,341603435,3770,3770,3770,3770,0
20231218,130400,341603435,3770,3765,3770,3765,202
20231218,130300,340842895,3770,3770,3770,3770,1
20231218,130200,340839125,3770,3770,3770,3770,1
20231218,130100,340835355,3765,3765,3765,3765,35
20231218,130000,340703580,3775,3775,3775,3775,0
20231218,125900,340703580,3775,3775,3775,3775,0
20231218,125800,340703580,3775,3775,3775,3775,6
20231218,125700,340680930,3770,3770,3770,3770,92
20231218,125600,340334090,3770,3770,3770,3770,0
20231218,125500,340334090,3770,3770,3770,3770,0
20231218,125400,340334090,3770,3770,3770,3770,1
20231218,125300,340330320,3770,3770,3770,3770,1
20231218,125200,340326550,3765,3765,3765,3765,304
20231218,125100,339181990,3770,3770,3770,3770,200
20231218,125000,338427990,3765,3765,3765,3765,11
20231218,124900,338386575,3770,3770,3770,3770,0
20231218,124800,338386575,3770,3770,3770,3770,0
20231218,124700,338386575,3770,3770,3770,3770,0
20231218,124600,338386575,3770,3770,3770,3770,2
20231218,124500,338379035,3765,3765,3765,3765,2
20231218,124400,338371505,3770,3770,3770,3770,2
20231218,124300,338363965,3770,3765,3770,3765,12
20231218,124200,338318775,3765,3765,3765,3765,3
20231218,124100,338307480,3765,3765,3765,3765,2
20231218,124000,338299950,3770,3760,3770,3760,4
20231218,123900,338284885,3770,3770,3770,3770,2
20231218,123800,338277345,3770,3770,3770,3770,0
20231218,123700,338277345,3770,3770,3770,3770,0
20231218,123600,338277345,3770,3770,3770,3770,0
20231218,123500,338277345,3770,3770,3770,3770,0
20231218,123400,338277345,3770,3770,3770,3770,0
20231218,123300,338277345,3770,3770,3770,3770,0
20231218,123200,338277345,3770,3760,3770,3760,2001
20231218,123100,330753575,3770,3770,3770,3770,1
20231218,123000,330749805,3765,3760,3765,3760,1035
20231218,122900,326853280,3770,3775,3775,3770,415
20231218,122800,325288355,3775,3775,3775,3775,1
20231218,122700,325284580,3775,3775,3775,3775,1
20231218,122600,325280805,3775,3775,3775,3775,2
20231218,122500,325273255,3775,3775,3775,3775,20
20231218,122400,325197755,3775,3775,3775,3775,36
20231218,122300,325061855,3775,3775,3775,3775,0
20231218,122200,325061855,3775,3770,3775,3770,532
20231218,122100,323056160,3770,3770,3770,3770,0
20231218,122000,323056160,3770,3770,3770,3770,0
20231218,121900,323056160,3770,3770,3770,3770,1
20231218,121800,323052390,3765,3765,3765,3765,245
20231218,121700,322129965,3775,3765,3775,3765,167
20231218,121600,321501190,3775,3770,3775,3765,125
20231218,121500,321030180,3775,3775,3775,3775,0
20231218,121400,321030180,3775,3775,3775,3775,12
20231218,121300,320984880,3775,3770,3775,3770,455
20231218,121200,319269525,3770,3770,3770,3770,0
20231218,121100,319269525,3770,3770,3770,3770,0
20231218,121000,319269525,3770,3770,3770,3770,0
20231218,120900,319269525,3770,3760,3770,3760,3
20231218,120800,319258235,3770,3770,3770,3770,800
20231218,120700,316242235,3770,3770,3770,3770,0
20231218,120600,316242235,3770,3770,3770,3770,410
20231218,120500,314696535,3770,3770,3770,3770,0
20231218,120400,314696535,3770,3770,3770,3770,0
20231218,120300,314696535,3770,3770,3770,3770,1
20231218,120200,314692765,3770,3770,3770,3770,20
20231218,120100,314617365,3770,3770,3770,3770,0
20231218,120000,314617365,3770,3770,3770,3770,81
20231218,115900,314311995,3765,3770,3770,3765,41
20231218,115800,314157575,3770,3770,3770,3770,0
20231218,115700,314157575,3770,3770,3770,3770,0
20231218,115600,314157575,3770,3770,3770,3770,0
20231218,115500,314157575,3770,3770,3770,3770,0
20231218,115400,314157575,3770,3770,3770,3770,0
20231218,115300,314157575,3770,3770,3770,3770,4
20231218,115200,314142495,3775,3775,3775,3775,0
20231218,115100,314142495,3775,3775,3775,3775,400
20231218,115000,312632495,3770,3770,3775,3770,64
20231218,114900,312391205,3770,3770,3770,3770,16
20231218,114800,312330885,3775,3775,3775,3775,0
20231218,114700,312330885,3775,3775,3775,3775,0
20231218,114600,312330885,3775,3775,3775,3775,0
20231218,114500,312330885,3775,3770,3775,3770,4
20231218,114400,312315795,3770,3770,3770,3770,0
20231218,114300,312315795,3770,3770,3770,3770,196
20231218,114200,311576875,3770,3770,3770,3770,1
20231218,114100,311573105,3770,3760,3770,3760,102
20231218,114000,311189565,3765,3765,3765,3765,211
20231218,113900,310395150,3765,3770,3770,3765,404
20231218,113800,308873990,3770,3770,3770,3770,1
20231218,113700,308870220,3765,3765,3765,3765,132
20231218,113600,308373240,3780,3775,3780,3775,363
20231218,113500,307002600,3780,3775,3780,3775,12
20231218,113400,306957285,3760,3765,3765,3760,1140
20231218,113300,302666145,3775,3780,3780,3775,15
20231218,113200,302609495,3780,3775,3780,3775,5
20231218,113100,302590615,3780,3780,3780,3780,0
20231218,113000,302590615,3780,3780,3780,3780,0
20231218,112900,302590615,3780,3775,3780,3775,50
20231218,112800,302401840,3780,3780,3780,3780,20
20231218,112700,302326240,3780,3780,3780,3760,28
20231218,112600,302220420,3780,3780,3780,3780,0
20231218,112500,302220420,3780,3780,3780,3780,0
20231218,112400,302220420,3780,3780,3780,3780,6
20231218,112300,302197740,3760,3770,3780,3760,517
20231218,112200,300251755,3770,3760,3770,3760,29
20231218,112100,300142705,3770,3770,3770,3770,9
20231218,112000,300108775,3775,3770,3775,3760,128
20231218,111900,299626880,3775,3775,3775,3775,4
20231218,111800,299611780,3775,3775,3775,3775,0
20231218,111700,299611780,3775,3780,3780,3775,7
20231218,111600,299585345,3775,3775,3775,3775,0
20231218,111500,299585345,3775,3780,3780,3775,271
20231218,111400,298562315,3775,3770,3775,3770,272
20231218,111300,297536490,3770,3770,3770,3770,154
20231218,111200,296955910,3770,3770,3770,3770,1
20231218,111100,296952140,3755,3760,3760,3755,3459
20231218,111000,283952810,3775,3775,3775,3775,0
20231218,110900,283952810,3775,3775,3775,3775,0
20231218,110800,283952810,3775,3770,3775,3770,637
20231218,110700,281551315,3775,3760,3775,3760,161
20231218,110600,280945940,3780,3775,3780,3775,28
20231218,110500,280840230,3770,3770,3770,3770,547
20231218,110400,278778040,3780,3780,3780,3780,0
20231218,110300,278778040,3780,3780,3780,3780,0
20231218,110200,278778040,3780,3775,3780,3775,20
20231218,110100,278702530,3775,3775,3775,3775,0
20231218,110000,278702530,3775,3775,3775,3775,185
20231218,105900,278004155,3775,3770,3775,3770,62
20231218,105800,277770110,3780,3770,3780,3770,2
20231218,105700,277762560,3780,3780,3780,3780,0
20231218,105600,277762560,3780,3780,3780,3780,0
20231218,105500,277762560,3780,3770,3780,3770,107
20231218,105400,277359160,3780,3780,3780,3780,81
20231218,105300,277052980,3780,3780,3780,3780,1
20231218,105200,277049200,3770,3785,3785,3770,153
20231218,105100,276470890,3785,3785,3785,3785,1
20231218,105000,276467105,3760,3780,3785,3760,1104
20231218,104900,272305010,3770,3770,3770,3770,1
20231218,104800,272301240,3770,3770,3770,3770,0
20231218,104700,272301240,3770,3770,3770,3770,200
20231218,104600,271547240,3780,3780,3780,3780,380
20231218,104500,270110840,3795,3785,3795,3780,113
20231218,104400,269683275,3795,3795,3795,3795,0
20231218,104300,269683275,3795,3795,3795,3795,0
20231218,104200,269683275,3795,3790,3795,3790,101
20231218,104100,269300480,3795,3795,3795,3790,17
20231218,104000,269236040,3790,3790,3790,3790,717
20231218,103900,266518610,3795,3795,3795,3795,0
20231218,103800,266518610,3795,3795,3795,3795,317
20231218,103700,265315595,3795,3795,3795,3795,4
20231218,103600,265300415,3795,3795,3795,3795,0
20231218,103500,265300415,3795,3795,3795,3795,152
20231218,103400,264723575,3795,3795,3795,3790,745
20231218,103300,261896350,3795,3790,3795,3790,3154
20231218,103200,249939935,3790,3790,3790,3780,146
20231218,103100,249387575,3780,3780,3790,3780,2297
20231218,103000,240698330,3765,3780,3785,3765,2665
20231218,102900,230660115,3785,3785,3785,3785,78
20231218,102800,230364885,3790,3790,3790,3790,0
20231218,102700,230364885,3790,3785,3790,3785,1126
20231218,102600,226102685,3785,3785,3785,3785,105
20231218,102500,225705260,3785,3785,3785,3785,29
20231218,102400,225595495,3785,3785,3785,3780,275
20231218,102300,224555420,3790,3785,3790,3785,581
20231218,102200,222356005,3785,3785,3785,3780,1331
20231218,102100,217318670,3785,3780,3785,3780,1411
20231218,102000,211978215,3780,3780,3780,3780,10
20231218,101900,211940415,3785,3785,3785,3785,1
20231218,101800,211936630,3780,3775,3785,3775,327
20231218,101700,210702000,3785,3780,3785,3780,141
20231218,101600,210169010,3785,3785,3785,3785,31
20231218,101500,210051675,3780,3775,3780,3775,586
20231218,101400,207837025,3775,3780,3785,3775,411
20231218,101300,206283940,3780,3780,3785,3775,2404
20231218,101200,197198075,3775,3765,3780,3765,1587
20231218,101100,191211105,3755,3760,3760,3755,102
20231218,101000,190827595,3760,3765,3770,3760,153
20231218,100900,190251595,3765,3765,3765,3765,101
20231218,100800,189871330,3765,3760,3765,3760,85
20231218,100700,189551680,3750,3750,3750,3750,0
20231218,100600,189551680,3750,3770,3770,3750,122
20231218,100500,189094040,3770,3770,3770,3770,1
20231218,100400,189090270,3770,3765,3770,3750,350
20231218,100300,187772615,3745,3745,3745,3745,2
20231218,100200,187765125,3765,3760,3765,3740,3003
20231218,100100,176518480,3765,3765,3765,3755,84
20231218,100000,176202640,3765,3760,3765,3755,207
20231218,095900,175424325,3755,3755,3760,3755,1193
20231218,095800,170944355,3755,3760,3760,3755,26
20231218,095700,170846615,3765,3760,3765,3755,1102
20231218,095600,166702050,3740,3750,3765,3740,41
20231218,095500,166548130,3750,3730,3750,3730,3450
20231218,095400,153634765,3735,3735,3735,3735,18
20231218,095300,153567535,3745,3745,3745,3745,0
20231218,095200,153567535,3745,3745,3745,3745,0
20231218,095100,153567535,3745,3745,3745,3745,67
20231218,095000,153316620,3745,3745,3745,3745,0
20231218,094900,153316620,3745,3745,3745,3745,0
20231218,094800,153316620,3745,3730,3745,3730,801
20231218,094700,150328875,3745,3745,3745,3745,0
20231218,094600,150328875,3745,3740,3745,3740,22
20231218,094500,150246590,3745,3745,3745,3745,2
20231218,094400,150239100,3745,3740,3745,3740,2
20231218,094300,150231615,3730,3735,3735,3730,636
20231218,094200,147856835,3750,3750,3750,3750,0
20231218,094100,147856835,3750,3750,3750,3750,3
20231218,094000,147845585,3750,3750,3750,3750,64
20231218,093900,147605585,3730,3745,3750,3730,110
20231218,093800,147194665,3745,3750,3750,3710,7965
20231218,093700,117540230,3765,3765,3765,3765,1
20231218,093600,117536465,3765,3765,3765,3755,323
20231218,093500,116323370,3755,3770,3770,3755,597
20231218,093400,114081245,3770,3770,3770,3770,4
20231218,093300,114066165,3755,3755,3755,3755,38
20231218,093200,113923475,3770,3770,3770,3770,0
20231218,093100,113923475,3770,3770,3770,3770,0
20231218,093000,113923475,3770,3760,3770,3760,231
20231218,092900,113054905,3770,3765,3770,3765,104
20231218,092800,112663325,3765,3765,3770,3765,15
20231218,092700,112606845,3765,3760,3770,3760,1515
20231218,092600,106903000,3760,3750,3760,3750,401
20231218,092500,105398425,3755,3755,3755,3755,400
20231218,092400,103896425,3755,3750,3760,3750,1837
20231218,092300,96996330,3750,3740,3750,3740,1726
20231218,092200,90541070,3740,3740,3740,3740,150
20231218,092100,89980070,3740,3740,3740,3740,1
20231218,092000,89976330,3730,3730,3730,3730,9
20231218,091900,89942760,3720,3720,3720,3720,27
20231218,091800,89842320,3715,3730,3730,3715,400
20231218,091700,88353320,3730,3715,3730,3715,138
20231218,091600,87840615,3730,3730,3730,3730,1
20231218,091500,87836885,3710,3720,3720,3710,1034
20231218,091400,83995570,3735,3735,3735,3735,0
20231218,091300,83995570,3735,3735,3735,3715,407
20231218,091200,82479425,3735,3735,3735,3735,5
20231218,091100,82460750,3735,3710,3735,3710,1027
20231218,091000,78649905,3710,3720,3740,3710,2598
20231218,090900,68989005,3710,3720,3740,3710,1076
20231218,090800,64988265,3740,3740,3740,3740,1
20231218,090700,64984525,3720,3730,3740,3720,355
20231218,090600,63661355,3730,3745,3745,3730,1786
20231218,090500,56993740,3740,3745,3755,3740,6250
20231218,090400,33614175,3760,3745,3760,3740,1001
20231218,090300,29869495,3765,3765,3765,3765,1
20231218,090200,29865730,3745,3770,3770,3745,477
20231218,090100,28079320,3740,3755,3770,3740,661
20231218,090000,25598665,3770,3770,3770,3755,6799