KissMeData/000430/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,183100,688901600,5260,5260,5260,5260,2561
20231218,183000,688901600,5260,5260,5260,5260,0
20231218,182900,688901600,5260,5260,5260,5260,0
20231218,182800,688901600,5260,5260,5260,5260,0
20231218,182700,688901600,5260,5260,5260,5260,0
20231218,182600,688901600,5260,5260,5260,5260,0
20231218,182500,688901600,5260,5260,5260,5260,0
20231218,182400,688901600,5260,5260,5260,5260,0
20231218,182300,688901600,5260,5260,5260,5260,0
20231218,182200,688901600,5260,5260,5260,5260,0
20231218,182100,688901600,5260,5260,5260,5260,0
20231218,182000,688901600,5260,5260,5260,5260,0
20231218,181900,688901600,5260,5260,5260,5260,0
20231218,181800,688901600,5260,5260,5260,5260,0
20231218,181700,688901600,5260,5260,5260,5260,0
20231218,181600,688901600,5260,5260,5260,5260,0
20231218,181500,688901600,5260,5260,5260,5260,0
20231218,181400,688901600,5260,5260,5260,5260,0
20231218,181300,688901600,5260,5260,5260,5260,0
20231218,181200,688901600,5260,5260,5260,5260,0
20231218,181100,688901600,5260,5260,5260,5260,0
20231218,181000,688901600,5260,5260,5260,5260,0
20231218,180900,688901600,5260,5260,5260,5260,0
20231218,180800,688901600,5260,5260,5260,5260,0
20231218,180700,688901600,5260,5260,5260,5260,0
20231218,180600,688901600,5260,5260,5260,5260,0
20231218,180500,688901600,5260,5260,5260,5260,0
20231218,180400,688901600,5260,5260,5260,5260,0
20231218,180300,688901600,5260,5260,5260,5260,0
20231218,180200,688901600,5260,5260,5260,5260,0
20231218,180100,688901600,5260,5260,5260,5260,2561
20231218,180000,688901600,5260,5260,5260,5260,0
20231218,175900,688901600,5260,5260,5260,5260,0
20231218,175800,688901600,5260,5260,5260,5260,0
20231218,175700,688901600,5260,5260,5260,5260,0
20231218,175600,688901600,5260,5260,5260,5260,0
20231218,175500,688901600,5260,5260,5260,5260,0
20231218,175400,688901600,5260,5260,5260,5260,0
20231218,175300,688901600,5260,5260,5260,5260,0
20231218,175200,688901600,5260,5260,5260,5260,0
20231218,175100,688901600,5260,5260,5260,5260,0
20231218,175000,688901600,5260,5260,5260,5260,0
20231218,174900,688901600,5260,5260,5260,5260,0
20231218,174800,688901600,5260,5260,5260,5260,0
20231218,174700,688901600,5260,5260,5260,5260,0
20231218,174600,688901600,5260,5260,5260,5260,0
20231218,174500,688901600,5260,5260,5260,5260,0
20231218,174400,688901600,5260,5260,5260,5260,0
20231218,174300,688901600,5260,5260,5260,5260,0
20231218,174200,688901600,5260,5260,5260,5260,0
20231218,174100,688901600,5260,5260,5260,5260,0
20231218,174000,688901600,5260,5260,5260,5260,0
20231218,173900,688901600,5260,5260,5260,5260,0
20231218,173800,688901600,5260,5260,5260,5260,0
20231218,173700,688901600,5260,5260,5260,5260,0
20231218,173600,688901600,5260,5260,5260,5260,0
20231218,173500,688901600,5260,5260,5260,5260,0
20231218,173400,688901600,5260,5260,5260,5260,0
20231218,173300,688901600,5260,5260,5260,5260,0
20231218,173200,688901600,5260,5260,5260,5260,0
20231218,173100,688901600,5260,5260,5260,5260,2561
20231218,173000,688901600,5260,5260,5260,5260,0
20231218,172900,688901600,5260,5260,5260,5260,0
20231218,172800,688901600,5260,5260,5260,5260,0
20231218,172700,688901600,5260,5260,5260,5260,0
20231218,172600,688901600,5260,5260,5260,5260,0
20231218,172500,688901600,5260,5260,5260,5260,0
20231218,172400,688901600,5260,5260,5260,5260,0
20231218,172300,688901600,5260,5260,5260,5260,0
20231218,172200,688901600,5260,5260,5260,5260,0
20231218,172100,688901600,5260,5260,5260,5260,0
20231218,172000,688901600,5260,5260,5260,5260,0
20231218,171900,688901600,5260,5260,5260,5260,0
20231218,171800,688901600,5260,5260,5260,5260,0
20231218,171700,688901600,5260,5260,5260,5260,0
20231218,171600,688901600,5260,5260,5260,5260,0
20231218,171500,688901600,5260,5260,5260,5260,0
20231218,171400,688901600,5260,5260,5260,5260,0
20231218,171300,688901600,5260,5260,5260,5260,0
20231218,171200,688901600,5260,5260,5260,5260,0
20231218,171100,688901600,5260,5260,5260,5260,0
20231218,171000,688901600,5260,5260,5260,5260,0
20231218,170900,688901600,5260,5260,5260,5260,0
20231218,170800,688901600,5260,5260,5260,5260,0
20231218,170700,688901600,5260,5260,5260,5260,0
20231218,170600,688901600,5260,5260,5260,5260,0
20231218,170500,688901600,5260,5260,5260,5260,0
20231218,170400,688901600,5260,5260,5260,5260,0
20231218,170300,688901600,5260,5260,5260,5260,0
20231218,170200,688901600,5260,5260,5260,5260,0
20231218,170100,688901600,5260,5260,5260,5260,2561
20231218,170000,688901600,5260,5260,5260,5260,0
20231218,165900,688901600,5260,5260,5260,5260,0
20231218,165800,688901600,5260,5260,5260,5260,0
20231218,165700,688901600,5260,5260,5260,5260,0
20231218,165600,688901600,5260,5260,5260,5260,0
20231218,165500,688901600,5260,5260,5260,5260,0
20231218,165400,688901600,5260,5260,5260,5260,0
20231218,165300,688901600,5260,5260,5260,5260,0
20231218,165200,688901600,5260,5260,5260,5260,0
20231218,165100,688901600,5260,5260,5260,5260,0
20231218,165000,688901600,5260,5260,5260,5260,0
20231218,164900,688901600,5260,5260,5260,5260,0
20231218,164800,688901600,5260,5260,5260,5260,0
20231218,164700,688901600,5260,5260,5260,5260,0
20231218,164600,688901600,5260,5260,5260,5260,0
20231218,164500,688901600,5260,5260,5260,5260,0
20231218,164400,688901600,5260,5260,5260,5260,0
20231218,164300,688901600,5260,5260,5260,5260,0
20231218,164200,688901600,5260,5260,5260,5260,0
20231218,164100,688901600,5260,5260,5260,5260,0
20231218,164000,688901600,5260,5260,5260,5260,0
20231218,163900,688901600,5260,5260,5260,5260,0
20231218,163800,688901600,5260,5260,5260,5260,0
20231218,163700,688901600,5260,5260,5260,5260,0
20231218,163600,688901600,5260,5260,5260,5260,0
20231218,163500,688901600,5260,5260,5260,5260,0
20231218,163400,688901600,5260,5260,5260,5260,0
20231218,163300,688901600,5260,5260,5260,5260,0
20231218,163200,688901600,5260,5260,5260,5260,0
20231218,163100,688901600,5260,5260,5260,5260,2561
20231218,163000,688901600,5260,5260,5260,5260,0
20231218,162900,688901600,5260,5260,5260,5260,0
20231218,162800,688901600,5260,5260,5260,5260,0
20231218,162700,688901600,5260,5260,5260,5260,0
20231218,162600,688901600,5260,5260,5260,5260,0
20231218,162500,688901600,5260,5260,5260,5260,0
20231218,162400,688901600,5260,5260,5260,5260,0
20231218,162300,688901600,5260,5260,5260,5260,0
20231218,162200,688901600,5260,5260,5260,5260,0
20231218,162100,688901600,5260,5260,5260,5260,0
20231218,162000,688901600,5260,5260,5260,5260,0
20231218,161900,688901600,5260,5260,5260,5260,0
20231218,161800,688901600,5260,5260,5260,5260,0
20231218,161700,688901600,5260,5260,5260,5260,0
20231218,161600,688901600,5260,5260,5260,5260,0
20231218,161500,688901600,5260,5260,5260,5260,0
20231218,161400,688901600,5260,5260,5260,5260,0
20231218,161300,688901600,5260,5260,5260,5260,0
20231218,161200,688901600,5260,5260,5260,5260,0
20231218,161100,688901600,5260,5260,5260,5260,0
20231218,161000,688901600,5260,5260,5260,5260,0
20231218,160900,688901600,5260,5260,5260,5260,0
20231218,160800,688901600,5260,5260,5260,5260,0
20231218,160700,688901600,5260,5260,5260,5260,0
20231218,160600,688901600,5260,5260,5260,5260,0
20231218,160500,688901600,5260,5260,5260,5260,0
20231218,160400,688901600,5260,5260,5260,5260,0
20231218,160300,688901600,5260,5260,5260,5260,0
20231218,160200,688901600,5260,5260,5260,5260,0
20231218,160100,688901600,5260,5260,5260,5260,2561
20231218,160000,688901600,5260,5260,5260,5260,0
20231218,155900,688901600,5260,5260,5260,5260,0
20231218,155800,688901600,5260,5260,5260,5260,0
20231218,155700,688901600,5260,5260,5260,5260,0
20231218,155600,688901600,5260,5260,5260,5260,0
20231218,155500,688901600,5260,5260,5260,5260,0
20231218,155400,688901600,5260,5260,5260,5260,0
20231218,155300,688901600,5260,5260,5260,5260,0
20231218,155200,688901600,5260,5260,5260,5260,0
20231218,155100,688901600,5260,5260,5260,5260,0
20231218,155000,688901600,5260,5260,5260,5260,0
20231218,154900,688901600,5260,5260,5260,5260,0
20231218,154800,688901600,5260,5260,5260,5260,0
20231218,154700,688901600,5260,5260,5260,5260,0
20231218,154600,688901600,5260,5260,5260,5260,0
20231218,154500,688901600,5260,5260,5260,5260,0
20231218,154400,688901600,5260,5260,5260,5260,0
20231218,154300,688901600,5260,5260,5260,5260,0
20231218,154200,688901600,5260,5260,5260,5260,0
20231218,154100,688901600,5260,5260,5260,5260,0
20231218,154000,688901600,5260,5260,5260,5260,0
20231218,153900,688901600,5260,5260,5260,5260,0
20231218,153800,688901600,5260,5260,5260,5260,0
20231218,153700,688901600,5260,5260,5260,5260,0
20231218,153600,688901600,5260,5260,5260,5260,0
20231218,153500,688901600,5260,5260,5260,5260,0
20231218,153400,688901600,5260,5260,5260,5260,0
20231218,153300,688901600,5260,5260,5260,5260,0
20231218,153200,688901600,5260,5260,5260,5260,0
20231218,153100,688901600,5260,5260,5260,5260,2561
20231218,153000,688901600,5260,5260,5260,5260,2561
20231218,152900,675430740,5260,5260,5260,5260,0
20231218,152800,675430740,5260,5260,5260,5260,0
20231218,152700,675430740,5260,5260,5260,5260,0
20231218,152600,675430740,5260,5260,5260,5260,0
20231218,152500,675430740,5260,5260,5260,5260,0
20231218,152400,675430740,5260,5260,5260,5260,0
20231218,152300,675430740,5260,5260,5260,5260,0
20231218,152200,675430740,5260,5260,5260,5260,0
20231218,152100,675430740,5260,5260,5260,5260,0
20231218,152000,675430740,5260,5260,5260,5260,0
20231218,151900,675430740,5260,5240,5260,5240,713
20231218,151800,671694000,5240,5240,5250,5240,1056
20231218,151700,666160510,5240,5250,5250,5240,1756
20231218,151600,656941570,5250,5250,5250,5250,55
20231218,151500,656652820,5250,5260,5260,5250,84
20231218,151400,656211020,5260,5280,5280,5260,109
20231218,151300,655635810,5290,5280,5290,5260,3035
20231218,151200,639591300,5290,5290,5290,5290,100
20231218,151100,639062300,5290,5250,5290,5250,3
20231218,151000,639046510,5290,5270,5290,5270,7002
20231218,150900,602082180,5250,5260,5260,5250,150
20231218,150800,601293190,5260,5260,5260,5260,75
20231218,150700,600898690,5260,5260,5260,5250,534
20231218,150600,598094850,5260,5260,5260,5260,401
20231218,150500,595985590,5260,5260,5260,5260,14
20231218,150400,595911950,5260,5260,5260,5250,198
20231218,150300,594871470,5260,5270,5270,5260,47
20231218,150200,594623980,5270,5270,5270,5270,12
20231218,150100,594560740,5260,5260,5260,5260,18
20231218,150000,594466060,5270,5270,5270,5270,65
20231218,145900,594123510,5260,5260,5260,5260,5
20231218,145800,594097210,5260,5260,5260,5260,20
20231218,145700,593992010,5270,5270,5270,5270,14
20231218,145600,593918230,5260,5270,5270,5260,464
20231218,145500,591476960,5270,5270,5270,5270,0
20231218,145400,591476960,5270,5270,5270,5270,16
20231218,145300,591392640,5270,5270,5270,5270,95
20231218,145200,590891990,5260,5260,5270,5260,331
20231218,145100,589150820,5270,5270,5270,5270,1912
20231218,145000,579074580,5270,5270,5270,5270,0
20231218,144900,579074580,5270,5270,5270,5270,37
20231218,144800,578879590,5270,5270,5270,5270,67
20231218,144700,578526500,5270,5270,5270,5270,15
20231218,144600,578447450,5270,5270,5270,5270,29
20231218,144500,578294620,5260,5260,5260,5260,130
20231218,144400,577610820,5260,5270,5270,5260,200
20231218,144300,576557900,5270,5270,5270,5270,0
20231218,144200,576557900,5270,5280,5280,5270,745
20231218,144100,572631130,5280,5280,5280,5280,11
20231218,144000,572573050,5270,5270,5270,5270,12
20231218,143900,572509810,5270,5290,5290,5270,102
20231218,143800,571971000,5290,5290,5290,5290,16
20231218,143700,571886360,5300,5300,5300,5300,56
20231218,143600,571589560,5300,5280,5300,5280,374
20231218,143500,569611180,5290,5290,5290,5280,810
20231218,143400,565328280,5280,5270,5280,5260,1900
20231218,143300,555312280,5270,5270,5270,5270,63
20231218,143200,554980270,5270,5270,5270,5270,20
20231218,143100,554874870,5270,5270,5270,5270,785
20231218,143000,550737920,5270,5270,5270,5270,62
20231218,142900,550411180,5270,5270,5270,5270,27
20231218,142800,550268890,5270,5270,5270,5270,14
20231218,142700,550195110,5260,5260,5260,5260,0
20231218,142600,550195110,5260,5270,5270,5260,94
20231218,142500,549699740,5270,5270,5270,5270,13
20231218,142400,549631230,5260,5260,5260,5260,158
20231218,142300,548800150,5260,5260,5260,5260,23
20231218,142200,548679170,5260,5260,5260,5260,15
20231218,142100,548600270,5260,5260,5260,5260,51
20231218,142000,548332010,5260,5270,5270,5260,28
20231218,141900,548184670,5260,5260,5270,5250,110
20231218,141800,547605630,5270,5270,5270,5270,4
20231218,141700,547584550,5270,5270,5270,5260,130
20231218,141600,546899470,5270,5270,5270,5270,15
20231218,141500,546820420,5270,5280,5280,5270,23
20231218,141400,546699110,5260,5270,5270,5260,57
20231218,141300,546398750,5270,5270,5270,5270,0
20231218,141200,546398750,5270,5270,5270,5270,160
20231218,141100,545555550,5270,5270,5270,5270,0
20231218,141000,545555550,5270,5270,5270,5270,165
20231218,140900,544686000,5280,5270,5280,5270,29
20231218,140800,544533040,5280,5280,5280,5280,10
20231218,140700,544480240,5260,5260,5260,5260,80
20231218,140600,544059440,5260,5270,5270,5260,51
20231218,140500,543790980,5260,5260,5260,5260,282
20231218,140400,542307660,5260,5270,5270,5260,66
20231218,140300,541960450,5270,5270,5270,5270,54
20231218,140200,541675870,5270,5270,5270,5270,15
20231218,140100,541596820,5280,5270,5280,5270,46
20231218,140000,541354250,5270,5270,5270,5270,1
20231218,135900,541348980,5270,5280,5280,5270,79
20231218,135800,540932040,5280,5280,5280,5280,0
20231218,135700,540932040,5280,5280,5280,5280,0
20231218,135600,540932040,5280,5270,5280,5270,88
20231218,135500,540468150,5280,5280,5280,5280,10
20231218,135400,540415350,5270,5270,5270,5270,782
20231218,135300,536294210,5270,5270,5270,5270,0
20231218,135200,536294210,5270,5260,5270,5260,344
20231218,135100,534484500,5260,5260,5260,5260,89
20231218,135000,534016360,5250,5250,5250,5250,662
20231218,134900,530540860,5250,5250,5250,5250,0
20231218,134800,530540860,5250,5240,5250,5240,2263
20231218,134700,518682600,5230,5230,5230,5230,8
20231218,134600,518640760,5240,5240,5240,5240,43
20231218,134500,518415440,5230,5230,5230,5230,1000
20231218,134400,513185440,5230,5240,5240,5230,234
20231218,134300,511960710,5240,5240,5240,5240,11
20231218,134200,511903070,5230,5230,5230,5220,1115
20231218,134100,506082040,5230,5240,5240,5230,63
20231218,134000,505752220,5240,5230,5240,5230,127
20231218,133900,505087340,5230,5230,5230,5230,18
20231218,133800,504993200,5220,5240,5240,5220,411
20231218,133700,502847460,5240,5240,5240,5240,16
20231218,133600,502763620,5240,5240,5240,5240,52
20231218,133500,502491140,5240,5240,5240,5240,34
20231218,133400,502312980,5240,5240,5240,5240,0
20231218,133300,502312980,5240,5240,5240,5240,59
20231218,133200,502003820,5240,5240,5240,5230,54
20231218,133100,501721120,5240,5240,5240,5240,0
20231218,133000,501721120,5240,5220,5240,5220,128
20231218,132900,501051240,5230,5240,5240,5230,70
20231218,132800,500684450,5240,5240,5240,5240,0
20231218,132700,500684450,5240,5230,5240,5230,344
20231218,132600,498885230,5230,5230,5230,5230,953
20231218,132500,493901040,5240,5240,5240,5240,89
20231218,132400,493434680,5240,5240,5240,5240,0
20231218,132300,493434680,5240,5240,5240,5240,1
20231218,132200,493429440,5240,5230,5240,5230,153
20231218,132100,492628720,5230,5240,5240,5230,342
20231218,132000,490839500,5230,5240,5240,5230,222
20231218,131900,489678260,5250,5250,5250,5250,15
20231218,131800,489599510,5230,5250,5250,5230,92
20231218,131700,489117780,5250,5250,5250,5250,63
20231218,131600,488787030,5250,5250,5250,5250,0
20231218,131500,488787030,5250,5250,5250,5250,17
20231218,131400,488697780,5250,5250,5250,5250,16
20231218,131300,488613780,5250,5250,5250,5250,82
20231218,131200,488183280,5250,5250,5250,5250,20
20231218,131100,488078280,5240,5240,5240,5240,10
20231218,131000,488025880,5240,5250,5250,5240,391
20231218,130900,485976490,5240,5250,5250,5240,108
20231218,130800,485410290,5250,5250,5250,5250,20
20231218,130700,485305290,5250,5250,5250,5250,815
20231218,130600,481026540,5250,5250,5250,5250,81
20231218,130500,480601290,5250,5250,5250,5250,18
20231218,130400,480506790,5250,5250,5250,5250,0
20231218,130300,480506790,5250,5250,5250,5250,29
20231218,130200,480354540,5250,5250,5250,5250,70
20231218,130100,479987040,5240,5250,5250,5240,12
20231218,130000,479924050,5240,5240,5240,5240,0
20231218,125900,479924050,5240,5240,5250,5240,49
20231218,125800,479667270,5240,5240,5240,5240,49
20231218,125700,479410510,5230,5230,5230,5230,0
20231218,125600,479410510,5230,5240,5240,5230,412
20231218,125500,477255630,5240,5230,5240,5230,760
20231218,125400,473280660,5240,5240,5240,5240,165
20231218,125300,472416060,5240,5240,5240,5240,14
20231218,125200,472342700,5240,5240,5240,5240,19
20231218,125100,472243140,5240,5240,5240,5240,51
20231218,125000,471975900,5240,5240,5240,5240,13
20231218,124900,471907780,5240,5250,5250,5240,268
20231218,124800,470502930,5250,5250,5250,5250,16
20231218,124700,470418930,5250,5250,5250,5250,255
20231218,124600,469080180,5250,5250,5250,5250,0
20231218,124500,469080180,5250,5250,5250,5250,29
20231218,124400,468927930,5250,5250,5250,5250,22
20231218,124300,468812430,5250,5250,5250,5250,53
20231218,124200,468534180,5250,5250,5250,5250,135
20231218,124100,467825430,5240,5250,5250,5240,20
20231218,124000,467720620,5240,5250,5250,5240,12
20231218,123900,467657640,5250,5250,5250,5250,87
20231218,123800,467200890,5250,5250,5250,5250,0
20231218,123700,467200890,5250,5250,5250,5250,13
20231218,123600,467132640,5250,5250,5250,5250,0
20231218,123500,467132640,5250,5240,5250,5240,73
20231218,123400,466749430,5250,5240,5250,5240,64
20231218,123300,466413630,5240,5250,5250,5240,55
20231218,123200,466125230,5250,5250,5250,5250,90
20231218,123100,465652730,5250,5250,5250,5250,4
20231218,123000,465631730,5240,5250,5250,5240,90
20231218,122900,465159830,5250,5240,5250,5240,12
20231218,122800,465096840,5250,5250,5250,5250,15
20231218,122700,465018090,5240,5240,5240,5230,610
20231218,122600,461826690,5250,5250,5250,5250,597
20231218,122500,458692440,5250,5250,5250,5250,55
20231218,122400,458403690,5240,5240,5240,5240,40
20231218,122300,458194090,5240,5240,5240,5240,51
20231218,122200,457926850,5250,5250,5250,5250,0
20231218,122100,457926850,5250,5240,5250,5240,68
20231218,122000,457570370,5240,5240,5240,5240,282
20231218,121900,456092690,5250,5250,5250,5250,10
20231218,121800,456040190,5240,5240,5240,5240,21
20231218,121700,455930150,5230,5230,5230,5230,0
20231218,121600,455930150,5230,5250,5250,5230,459
20231218,121500,453528310,5240,5240,5250,5240,993
20231218,121400,448324980,5240,5240,5240,5240,1
20231218,121300,448319740,5240,5240,5250,5240,556
20231218,121200,445406190,5250,5250,5250,5250,19
20231218,121100,445306440,5250,5250,5250,5250,30
20231218,121000,445148940,5240,5250,5250,5240,550
20231218,120900,442261760,5250,5250,5250,5250,119
20231218,120800,441637010,5250,5240,5250,5240,704
20231218,120700,437946950,5240,5240,5240,5240,3
20231218,120600,437931230,5240,5240,5240,5230,22
20231218,120500,437815960,5240,5230,5240,5230,53
20231218,120400,437538260,5240,5240,5240,5240,43
20231218,120300,437312940,5230,5240,5240,5230,83
20231218,120200,436878720,5240,5240,5240,5240,17
20231218,120100,436789640,5240,5240,5240,5240,64
20231218,120000,436454280,5240,5240,5240,5240,17
20231218,115900,436365200,5240,5240,5240,5240,10
20231218,115800,436312800,5240,5240,5240,5240,23
20231218,115700,436192280,5240,5240,5240,5240,63
20231218,115600,435862160,5240,5240,5240,5240,36
20231218,115500,435673520,5240,5240,5240,5240,51
20231218,115400,435406280,5240,5240,5240,5240,0
20231218,115300,435406280,5240,5240,5240,5240,51
20231218,115200,435139040,5240,5240,5240,5240,282
20231218,115100,433661360,5240,5240,5240,5230,73
20231218,115000,433279220,5240,5240,5240,5240,66
20231218,114900,432933380,5240,5240,5240,5240,1
20231218,114800,432928140,5240,5240,5240,5240,16
20231218,114700,432844300,5240,5240,5240,5240,229
20231218,114600,431644340,5240,5240,5240,5240,254
20231218,114500,430313380,5240,5240,5240,5240,509
20231218,114400,427646220,5240,5240,5240,5240,17
20231218,114300,427557140,5240,5240,5240,5240,0
20231218,114200,427557140,5240,5240,5240,5240,108
20231218,114100,426991220,5240,5240,5240,5230,68
20231218,114000,426635500,5240,5240,5240,5240,0
20231218,113900,426635500,5240,5250,5250,5240,79
20231218,113800,426220770,5250,5240,5250,5240,32
20231218,113700,426052920,5250,5250,5250,5250,0
20231218,113600,426052920,5250,5250,5250,5250,11
20231218,113500,425995170,5230,5230,5230,5230,3875
20231218,113400,405728920,5230,5230,5230,5230,16
20231218,113300,405645240,5220,5230,5230,5220,2845
20231218,113200,390773890,5230,5230,5230,5230,43
20231218,113100,390549000,5230,5240,5250,5230,84
20231218,113000,390108920,5230,5230,5230,5230,972
20231218,112900,385025360,5240,5240,5240,5240,1
20231218,112800,385020120,5240,5240,5240,5240,48
20231218,112700,384768600,5240,5240,5240,5240,84
20231218,112600,384328440,5250,5250,5250,5250,11
20231218,112500,384270690,5240,5240,5240,5240,25
20231218,112400,384139690,5240,5240,5240,5240,100
20231218,112300,383615690,5250,5250,5250,5250,101
20231218,112200,383085440,5250,5250,5250,5250,0
20231218,112100,383085440,5250,5250,5250,5250,46
20231218,112000,382843940,5250,5250,5250,5250,1
20231218,111900,382838690,5250,5240,5250,5240,70
20231218,111800,382471380,5250,5250,5250,5250,34
20231218,111700,382292880,5240,5240,5240,5240,72
20231218,111600,381915600,5250,5250,5250,5230,4
20231218,111500,381894620,5250,5240,5250,5240,327
20231218,111400,380181020,5240,5240,5240,5240,596
20231218,111300,377057980,5250,5250,5250,5250,46
20231218,111200,376816480,5250,5250,5250,5250,53
20231218,111100,376538230,5250,5250,5250,5250,68
20231218,111000,376181230,5250,5250,5250,5240,34
20231218,110900,376002930,5250,5250,5250,5250,0
20231218,110800,376002930,5250,5240,5250,5240,111
20231218,110700,375420830,5250,5250,5250,5240,359
20231218,110600,373539080,5250,5250,5250,5250,1
20231218,110500,373533830,5250,5250,5250,5250,93
20231218,110400,373045580,5250,5250,5250,5250,20
20231218,110300,372940580,5250,5250,5250,5250,1
20231218,110200,372935330,5240,5250,5250,5240,17
20231218,110100,372846090,5250,5250,5250,5250,135
20231218,110000,372137340,5260,5260,5260,5260,53
20231218,105900,371858560,5260,5260,5260,5260,49
20231218,105800,371600820,5260,5260,5260,5260,18
20231218,105700,371506140,5260,5260,5260,5260,910
20231218,105600,366719540,5260,5260,5260,5260,11
20231218,105500,366661680,5260,5270,5270,5260,96
20231218,105400,366156550,5270,5280,5280,5270,2303
20231218,105300,354019120,5280,5280,5280,5280,768
20231218,105200,349964080,5290,5290,5290,5290,0
20231218,105100,349964080,5290,5290,5290,5280,189
20231218,105000,348965800,5290,5290,5290,5290,580
20231218,104900,345897600,5290,5290,5290,5290,85
20231218,104800,345447950,5290,5290,5290,5290,17
20231218,104700,345358020,5290,5290,5290,5290,1
20231218,104600,345352730,5280,5280,5290,5280,1385
20231218,104500,338039770,5290,5280,5290,5280,104
20231218,104400,337489940,5280,5280,5280,5270,410
20231218,104300,335329130,5280,5280,5280,5280,15
20231218,104200,335249930,5280,5290,5290,5270,1139
20231218,104100,329235500,5300,5300,5300,5300,196
20231218,104000,328196700,5300,5290,5300,5290,65
20231218,103900,327852450,5290,5290,5290,5290,2
20231218,103800,327841870,5300,5300,5300,5290,103
20231218,103700,327296680,5300,5290,5300,5290,474
20231218,103600,324789120,5290,5300,5300,5290,622
20231218,103500,321498240,5290,5300,5300,5290,690
20231218,103400,317847650,5300,5290,5300,5290,1961
20231218,103300,307468860,5280,5280,5290,5280,553
20231218,103200,304545930,5280,5280,5280,5270,716
20231218,103100,300769450,5280,5280,5280,5270,1563
20231218,103000,292522240,5280,5270,5280,5270,121
20231218,102900,291883370,5270,5280,5280,5270,242
20231218,102800,290605820,5280,5270,5280,5270,88
20231218,102700,290141770,5280,5280,5280,5280,1
20231218,102600,290136490,5280,5280,5280,5280,190
20231218,102500,289133290,5270,5270,5280,5270,56
20231218,102400,288838030,5270,5270,5270,5270,223
20231218,102300,287662820,5290,5290,5290,5280,222
20231218,102200,286490550,5290,5250,5290,5250,1570
20231218,102100,278220920,5250,5250,5250,5250,31
20231218,102000,278058170,5250,5250,5250,5250,16
20231218,101900,277974170,5240,5240,5240,5240,154
20231218,101800,277167210,5240,5250,5250,5240,388
20231218,101700,275133880,5250,5250,5250,5250,29
20231218,101600,274981630,5250,5250,5250,5250,30
20231218,101500,274824130,5250,5250,5250,5250,67
20231218,101400,274472380,5250,5250,5250,5250,16
20231218,101300,274388380,5240,5240,5240,5240,10
20231218,101200,274335980,5250,5250,5250,5250,14
20231218,101100,274262480,5250,5250,5250,5250,51
20231218,101000,273994730,5250,5250,5260,5250,231
20231218,100900,272781530,5260,5260,5260,5260,16
20231218,100800,272697370,5260,5260,5260,5250,254
20231218,100700,271363090,5260,5260,5260,5260,11
20231218,100600,271305230,5270,5270,5270,5270,0
20231218,100500,271305230,5270,5290,5290,5270,4149
20231218,100400,249397970,5290,5230,5290,5230,8424
20231218,100300,204971440,5230,5230,5230,5230,408
20231218,100200,202837600,5240,5230,5240,5230,110
20231218,100100,202261250,5240,5230,5240,5230,256
20231218,100000,200921040,5230,5220,5230,5220,500
20231218,095900,198307180,5220,5220,5230,5220,152
20231218,095800,197513580,5230,5230,5230,5230,20
20231218,095700,197408980,5230,5230,5230,5220,12
20231218,095600,197346250,5230,5230,5230,5230,690
20231218,095500,193737550,5230,5230,5230,5230,10
20231218,095400,193685250,5220,5220,5220,5220,2
20231218,095300,193674810,5230,5230,5230,5230,15
20231218,095200,193596360,5220,5210,5220,5210,830
20231218,095100,189267930,5220,5220,5220,5220,31
20231218,095000,189106110,5220,5220,5220,5220,401
20231218,094900,187012890,5230,5230,5230,5230,0
20231218,094800,187012890,5230,5220,5230,5210,229
20231218,094700,185818890,5220,5220,5220,5220,37
20231218,094600,185625750,5220,5220,5220,5220,0
20231218,094500,185625750,5220,5220,5220,5220,70
20231218,094400,185260350,5220,5220,5220,5220,20
20231218,094300,185155950,5230,5210,5230,5210,234
20231218,094200,183932510,5210,5190,5230,5190,2393
20231218,094100,171485100,5190,5190,5190,5180,210
20231218,094000,170396610,5180,5190,5190,5180,12
20231218,093900,170334340,5190,5190,5190,5190,20
20231218,093800,170230540,5190,5190,5200,5190,579
20231218,093700,167225360,5190,5190,5190,5190,1
20231218,093600,167220170,5190,5200,5200,5190,4458
20231218,093500,144038990,5200,5210,5210,5200,1362
20231218,093400,136946080,5220,5220,5220,5220,2
20231218,093300,136935640,5210,5210,5210,5210,762
20231218,093200,132965620,5200,5210,5210,5200,30
20231218,093100,132809570,5210,5210,5210,5200,1524
20231218,093000,124879730,5200,5210,5210,5200,200
20231218,092900,123839710,5220,5220,5220,5220,52
20231218,092800,123568270,5220,5220,5220,5220,1
20231218,092700,123563050,5200,5200,5200,5200,0
20231218,092600,123563050,5200,5200,5210,5200,136
20231218,092500,122855220,5180,5210,5210,5180,1240
20231218,092400,116419540,5210,5200,5210,5190,1310
20231218,092300,109620180,5210,5200,5210,5200,54
20231218,092200,109339030,5210,5220,5220,5210,2002
20231218,092100,98908600,5240,5210,5240,5210,286
20231218,092000,97411460,5210,5210,5210,5210,560
20231218,091900,94493860,5200,5200,5200,5200,30
20231218,091800,94337860,5200,5200,5200,5200,112
20231218,091700,93755460,5190,5190,5190,5190,24
20231218,091600,93630900,5190,5170,5190,5170,1337
20231218,091500,86714790,5170,5180,5190,5170,2457
20231218,091400,74001000,5190,5180,5190,5180,285
20231218,091300,72524490,5190,5200,5200,5190,1245
20231218,091200,66060500,5200,5200,5200,5200,269
20231218,091100,64661700,5200,5200,5200,5200,0
20231218,091000,64661700,5200,5190,5200,5180,440
20231218,090900,62382470,5200,5200,5200,5200,0
20231218,090800,62382470,5200,5190,5200,5170,633
20231218,090700,59107250,5170,5170,5170,5150,4768
20231218,090600,34512380,5170,5170,5190,5170,168
20231218,090500,33643760,5170,5180,5180,5170,431
20231218,090400,31413190,5180,5210,5210,5180,2552
20231218,090300,18169130,5220,5220,5220,5220,0
20231218,090200,18169130,5220,5240,5240,5200,1111
20231218,090100,12388120,5210,5210,5210,5210,300
20231218,090000,10825120,5210,5200,5220,5200,2080