KissMeData/175140/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,202500,243197195,3770,3770,3770,3770,492
20231218,202400,243197195,3770,3770,3770,3770,0
20231218,202300,243197195,3770,3770,3770,3770,0
20231218,202200,243197195,3770,3770,3770,3770,0
20231218,202100,243197195,3770,3770,3770,3770,0
20231218,202000,243197195,3770,3770,3770,3770,0
20231218,201900,243197195,3770,3770,3770,3770,0
20231218,201800,243197195,3770,3770,3770,3770,0
20231218,201700,243197195,3770,3770,3770,3770,0
20231218,201600,243197195,3770,3770,3770,3770,0
20231218,201500,243197195,3770,3770,3770,3770,0
20231218,201400,243197195,3770,3770,3770,3770,0
20231218,201300,243197195,3770,3770,3770,3770,0
20231218,201200,243197195,3770,3770,3770,3770,0
20231218,201100,243197195,3770,3770,3770,3770,0
20231218,201000,243197195,3770,3770,3770,3770,0
20231218,200900,243197195,3770,3770,3770,3770,0
20231218,200800,243197195,3770,3770,3770,3770,0
20231218,200700,243197195,3770,3770,3770,3770,0
20231218,200600,243197195,3770,3770,3770,3770,0
20231218,200500,243197195,3770,3770,3770,3770,0
20231218,200400,243197195,3770,3770,3770,3770,0
20231218,200300,243197195,3770,3770,3770,3770,0
20231218,200200,243197195,3770,3770,3770,3770,0
20231218,200100,243197195,3770,3770,3770,3770,0
20231218,200000,243197195,3770,3770,3770,3770,0
20231218,195900,243197195,3770,3770,3770,3770,0
20231218,195800,243197195,3770,3770,3770,3770,0
20231218,195700,243197195,3770,3770,3770,3770,0
20231218,195600,243197195,3770,3770,3770,3770,0
20231218,195500,243197195,3770,3770,3770,3770,492
20231218,195400,243197195,3770,3770,3770,3770,0
20231218,195300,243197195,3770,3770,3770,3770,0
20231218,195200,243197195,3770,3770,3770,3770,0
20231218,195100,243197195,3770,3770,3770,3770,0
20231218,195000,243197195,3770,3770,3770,3770,0
20231218,194900,243197195,3770,3770,3770,3770,0
20231218,194800,243197195,3770,3770,3770,3770,0
20231218,194700,243197195,3770,3770,3770,3770,0
20231218,194600,243197195,3770,3770,3770,3770,0
20231218,194500,243197195,3770,3770,3770,3770,0
20231218,194400,243197195,3770,3770,3770,3770,0
20231218,194300,243197195,3770,3770,3770,3770,0
20231218,194200,243197195,3770,3770,3770,3770,0
20231218,194100,243197195,3770,3770,3770,3770,0
20231218,194000,243197195,3770,3770,3770,3770,0
20231218,193900,243197195,3770,3770,3770,3770,0
20231218,193800,243197195,3770,3770,3770,3770,0
20231218,193700,243197195,3770,3770,3770,3770,0
20231218,193600,243197195,3770,3770,3770,3770,0
20231218,193500,243197195,3770,3770,3770,3770,0
20231218,193400,243197195,3770,3770,3770,3770,0
20231218,193300,243197195,3770,3770,3770,3770,0
20231218,193200,243197195,3770,3770,3770,3770,0
20231218,193100,243197195,3770,3770,3770,3770,0
20231218,193000,243197195,3770,3770,3770,3770,0
20231218,192900,243197195,3770,3770,3770,3770,0
20231218,192800,243197195,3770,3770,3770,3770,0
20231218,192700,243197195,3770,3770,3770,3770,0
20231218,192600,243197195,3770,3770,3770,3770,0
20231218,192500,243197195,3770,3770,3770,3770,492
20231218,192400,243197195,3770,3770,3770,3770,0
20231218,192300,243197195,3770,3770,3770,3770,0
20231218,192200,243197195,3770,3770,3770,3770,0
20231218,192100,243197195,3770,3770,3770,3770,0
20231218,192000,243197195,3770,3770,3770,3770,0
20231218,191900,243197195,3770,3770,3770,3770,0
20231218,191800,243197195,3770,3770,3770,3770,0
20231218,191700,243197195,3770,3770,3770,3770,0
20231218,191600,243197195,3770,3770,3770,3770,0
20231218,191500,243197195,3770,3770,3770,3770,0
20231218,191400,243197195,3770,3770,3770,3770,0
20231218,191300,243197195,3770,3770,3770,3770,0
20231218,191200,243197195,3770,3770,3770,3770,0
20231218,191100,243197195,3770,3770,3770,3770,0
20231218,191000,243197195,3770,3770,3770,3770,0
20231218,190900,243197195,3770,3770,3770,3770,0
20231218,190800,243197195,3770,3770,3770,3770,0
20231218,190700,243197195,3770,3770,3770,3770,0
20231218,190600,243197195,3770,3770,3770,3770,0
20231218,190500,243197195,3770,3770,3770,3770,0
20231218,190400,243197195,3770,3770,3770,3770,0
20231218,190300,243197195,3770,3770,3770,3770,0
20231218,190200,243197195,3770,3770,3770,3770,0
20231218,190100,243197195,3770,3770,3770,3770,0
20231218,190000,243197195,3770,3770,3770,3770,0
20231218,185900,243197195,3770,3770,3770,3770,0
20231218,185800,243197195,3770,3770,3770,3770,0
20231218,185700,243197195,3770,3770,3770,3770,0
20231218,185600,243197195,3770,3770,3770,3770,0
20231218,185500,243197195,3770,3770,3770,3770,492
20231218,185400,243197195,3770,3770,3770,3770,0
20231218,185300,243197195,3770,3770,3770,3770,0
20231218,185200,243197195,3770,3770,3770,3770,0
20231218,185100,243197195,3770,3770,3770,3770,0
20231218,185000,243197195,3770,3770,3770,3770,0
20231218,184900,243197195,3770,3770,3770,3770,0
20231218,184800,243197195,3770,3770,3770,3770,0
20231218,184700,243197195,3770,3770,3770,3770,0
20231218,184600,243197195,3770,3770,3770,3770,0
20231218,184500,243197195,3770,3770,3770,3770,0
20231218,184400,243197195,3770,3770,3770,3770,0
20231218,184300,243197195,3770,3770,3770,3770,0
20231218,184200,243197195,3770,3770,3770,3770,0
20231218,184100,243197195,3770,3770,3770,3770,0
20231218,184000,243197195,3770,3770,3770,3770,0
20231218,183900,243197195,3770,3770,3770,3770,0
20231218,183800,243197195,3770,3770,3770,3770,0
20231218,183700,243197195,3770,3770,3770,3770,0
20231218,183600,243197195,3770,3770,3770,3770,0
20231218,183500,243197195,3770,3770,3770,3770,0
20231218,183400,243197195,3770,3770,3770,3770,0
20231218,183300,243197195,3770,3770,3770,3770,0
20231218,183200,243197195,3770,3770,3770,3770,0
20231218,183100,243197195,3770,3770,3770,3770,0
20231218,183000,243197195,3770,3770,3770,3770,0
20231218,182900,243197195,3770,3770,3770,3770,0
20231218,182800,243197195,3770,3770,3770,3770,0
20231218,182700,243197195,3770,3770,3770,3770,0
20231218,182600,243197195,3770,3770,3770,3770,0
20231218,182500,243197195,3770,3770,3770,3770,492
20231218,182400,243197195,3770,3770,3770,3770,0
20231218,182300,243197195,3770,3770,3770,3770,0
20231218,182200,243197195,3770,3770,3770,3770,0
20231218,182100,243197195,3770,3770,3770,3770,0
20231218,182000,243197195,3770,3770,3770,3770,0
20231218,181900,243197195,3770,3770,3770,3770,0
20231218,181800,243197195,3770,3770,3770,3770,0
20231218,181700,243197195,3770,3770,3770,3770,0
20231218,181600,243197195,3770,3770,3770,3770,0
20231218,181500,243197195,3770,3770,3770,3770,0
20231218,181400,243197195,3770,3770,3770,3770,0
20231218,181300,243197195,3770,3770,3770,3770,0
20231218,181200,243197195,3770,3770,3770,3770,0
20231218,181100,243197195,3770,3770,3770,3770,0
20231218,181000,243197195,3770,3770,3770,3770,0
20231218,180900,243197195,3770,3770,3770,3770,0
20231218,180800,243197195,3770,3770,3770,3770,0
20231218,180700,243197195,3770,3770,3770,3770,0
20231218,180600,243197195,3770,3770,3770,3770,0
20231218,180500,243197195,3770,3770,3770,3770,0
20231218,180400,243197195,3770,3770,3770,3770,0
20231218,180300,243197195,3770,3770,3770,3770,0
20231218,180200,243197195,3770,3770,3770,3770,0
20231218,180100,243197195,3770,3770,3770,3770,0
20231218,180000,243197195,3770,3770,3770,3770,0
20231218,175900,243197195,3770,3770,3770,3770,0
20231218,175800,243197195,3770,3770,3770,3770,0
20231218,175700,243197195,3770,3770,3770,3770,0
20231218,175600,243197195,3770,3770,3770,3770,0
20231218,175500,243197195,3770,3770,3770,3770,492
20231218,175400,243197195,3770,3770,3770,3770,0
20231218,175300,243197195,3770,3770,3770,3770,0
20231218,175200,243197195,3770,3770,3770,3770,0
20231218,175100,243197195,3770,3770,3770,3770,0
20231218,175000,243197195,3770,3770,3770,3770,0
20231218,174900,243197195,3770,3770,3770,3770,0
20231218,174800,243197195,3770,3770,3770,3770,0
20231218,174700,243197195,3770,3770,3770,3770,0
20231218,174600,243197195,3770,3770,3770,3770,0
20231218,174500,243197195,3770,3770,3770,3770,0
20231218,174400,243197195,3770,3770,3770,3770,0
20231218,174300,243197195,3770,3770,3770,3770,0
20231218,174200,243197195,3770,3770,3770,3770,0
20231218,174100,243197195,3770,3770,3770,3770,0
20231218,174000,243197195,3770,3770,3770,3770,0
20231218,173900,243197195,3770,3770,3770,3770,0
20231218,173800,243197195,3770,3770,3770,3770,0
20231218,173700,243197195,3770,3770,3770,3770,0
20231218,173600,243197195,3770,3770,3770,3770,0
20231218,173500,243197195,3770,3770,3770,3770,0
20231218,173400,243197195,3770,3770,3770,3770,0
20231218,173300,243197195,3770,3770,3770,3770,0
20231218,173200,243197195,3770,3770,3770,3770,0
20231218,173100,243197195,3770,3770,3770,3770,0
20231218,173000,243197195,3770,3770,3770,3770,0
20231218,172900,243197195,3770,3770,3770,3770,0
20231218,172800,243197195,3770,3770,3770,3770,0
20231218,172700,243197195,3770,3770,3770,3770,0
20231218,172600,243197195,3770,3770,3770,3770,0
20231218,172500,243197195,3770,3770,3770,3770,492
20231218,172400,243197195,3770,3770,3770,3770,0
20231218,172300,243197195,3770,3770,3770,3770,0
20231218,172200,243197195,3770,3770,3770,3770,0
20231218,172100,243197195,3770,3770,3770,3770,0
20231218,172000,243197195,3770,3770,3770,3770,0
20231218,171900,243197195,3770,3770,3770,3770,0
20231218,171800,243197195,3770,3770,3770,3770,0
20231218,171700,243197195,3770,3770,3770,3770,0
20231218,171600,243197195,3770,3770,3770,3770,0
20231218,171500,243197195,3770,3770,3770,3770,0
20231218,171400,243197195,3770,3770,3770,3770,0
20231218,171300,243197195,3770,3770,3770,3770,0
20231218,171200,243197195,3770,3770,3770,3770,0
20231218,171100,243197195,3770,3770,3770,3770,0
20231218,171000,243197195,3770,3770,3770,3770,0
20231218,170900,243197195,3770,3770,3770,3770,0
20231218,170800,243197195,3770,3770,3770,3770,0
20231218,170700,243197195,3770,3770,3770,3770,0
20231218,170600,243197195,3770,3770,3770,3770,0
20231218,170500,243197195,3770,3770,3770,3770,0
20231218,170400,243197195,3770,3770,3770,3770,0
20231218,170300,243197195,3770,3770,3770,3770,0
20231218,170200,243197195,3770,3770,3770,3770,0
20231218,170100,243197195,3770,3770,3770,3770,0
20231218,170000,243197195,3770,3770,3770,3770,0
20231218,165900,243197195,3770,3770,3770,3770,0
20231218,165800,243197195,3770,3770,3770,3770,0
20231218,165700,243197195,3770,3770,3770,3770,0
20231218,165600,243197195,3770,3770,3770,3770,0
20231218,165500,243197195,3770,3770,3770,3770,492
20231218,165400,243197195,3770,3770,3770,3770,0
20231218,165300,243197195,3770,3770,3770,3770,0
20231218,165200,243197195,3770,3770,3770,3770,0
20231218,165100,243197195,3770,3770,3770,3770,0
20231218,165000,243197195,3770,3770,3770,3770,0
20231218,164900,243197195,3770,3770,3770,3770,0
20231218,164800,243197195,3770,3770,3770,3770,0
20231218,164700,243197195,3770,3770,3770,3770,0
20231218,164600,243197195,3770,3770,3770,3770,0
20231218,164500,243197195,3770,3770,3770,3770,0
20231218,164400,243197195,3770,3770,3770,3770,0
20231218,164300,243197195,3770,3770,3770,3770,0
20231218,164200,243197195,3770,3770,3770,3770,0
20231218,164100,243197195,3770,3770,3770,3770,0
20231218,164000,243197195,3770,3770,3770,3770,0
20231218,163900,243197195,3770,3770,3770,3770,0
20231218,163800,243197195,3770,3770,3770,3770,0
20231218,163700,243197195,3770,3770,3770,3770,0
20231218,163600,243197195,3770,3770,3770,3770,0
20231218,163500,243197195,3770,3770,3770,3770,0
20231218,163400,243197195,3770,3770,3770,3770,0
20231218,163300,243197195,3770,3770,3770,3770,0
20231218,163200,243197195,3770,3770,3770,3770,0
20231218,163100,243197195,3770,3770,3770,3770,0
20231218,163000,243197195,3770,3770,3770,3770,0
20231218,162900,243197195,3770,3770,3770,3770,0
20231218,162800,243197195,3770,3770,3770,3770,0
20231218,162700,243197195,3770,3770,3770,3770,0
20231218,162600,243197195,3770,3770,3770,3770,0
20231218,162500,243197195,3770,3770,3770,3770,492
20231218,162400,243197195,3770,3770,3770,3770,0
20231218,162300,243197195,3770,3770,3770,3770,0
20231218,162200,243197195,3770,3770,3770,3770,0
20231218,162100,243197195,3770,3770,3770,3770,0
20231218,162000,243197195,3770,3770,3770,3770,0
20231218,161900,243197195,3770,3770,3770,3770,0
20231218,161800,243197195,3770,3770,3770,3770,0
20231218,161700,243197195,3770,3770,3770,3770,0
20231218,161600,243197195,3770,3770,3770,3770,0
20231218,161500,243197195,3770,3770,3770,3770,0
20231218,161400,243197195,3770,3770,3770,3770,0
20231218,161300,243197195,3770,3770,3770,3770,0
20231218,161200,243197195,3770,3770,3770,3770,0
20231218,161100,243197195,3770,3770,3770,3770,0
20231218,161000,243197195,3770,3770,3770,3770,0
20231218,160900,243197195,3770,3770,3770,3770,0
20231218,160800,243197195,3770,3770,3770,3770,0
20231218,160700,243197195,3770,3770,3770,3770,0
20231218,160600,243197195,3770,3770,3770,3770,0
20231218,160500,243197195,3770,3770,3770,3770,0
20231218,160400,243197195,3770,3770,3770,3770,0
20231218,160300,243197195,3770,3770,3770,3770,0
20231218,160200,243197195,3770,3770,3770,3770,0
20231218,160100,243197195,3770,3770,3770,3770,0
20231218,160000,243197195,3770,3770,3770,3770,0
20231218,155900,243197195,3770,3770,3770,3770,0
20231218,155800,243197195,3770,3770,3770,3770,0
20231218,155700,243197195,3770,3770,3770,3770,0
20231218,155600,243197195,3770,3770,3770,3770,0
20231218,155500,243197195,3770,3770,3770,3770,492
20231218,155400,243197195,3770,3770,3770,3770,0
20231218,155300,243197195,3770,3770,3770,3770,0
20231218,155200,243197195,3770,3770,3770,3770,0
20231218,155100,243197195,3770,3770,3770,3770,0
20231218,155000,243197195,3770,3770,3770,3770,0
20231218,154900,243197195,3770,3770,3770,3770,0
20231218,154800,243197195,3770,3770,3770,3770,0
20231218,154700,243197195,3770,3770,3770,3770,0
20231218,154600,243197195,3770,3770,3770,3770,0
20231218,154500,243197195,3770,3770,3770,3770,0
20231218,154400,243197195,3770,3770,3770,3770,0
20231218,154300,243197195,3770,3770,3770,3770,0
20231218,154200,243197195,3770,3770,3770,3770,0
20231218,154100,243197195,3770,3770,3770,3770,0
20231218,154000,243197195,3770,3770,3770,3770,0
20231218,153900,243197195,3770,3770,3770,3770,0
20231218,153800,243197195,3770,3770,3770,3770,0
20231218,153700,243197195,3770,3770,3770,3770,0
20231218,153600,243197195,3770,3770,3770,3770,0
20231218,153500,243197195,3770,3770,3770,3770,0
20231218,153400,243197195,3770,3770,3770,3770,0
20231218,153300,243197195,3770,3770,3770,3770,0
20231218,153200,243197195,3770,3770,3770,3770,0
20231218,153100,243197195,3770,3770,3770,3770,0
20231218,153000,243197195,3770,3770,3770,3770,492
20231218,152900,241342355,3760,3760,3760,3760,0
20231218,152800,241342355,3760,3760,3760,3760,0
20231218,152700,241342355,3760,3760,3760,3760,0
20231218,152600,241342355,3760,3760,3760,3760,0
20231218,152500,241342355,3760,3760,3760,3760,0
20231218,152400,241342355,3760,3760,3760,3760,0
20231218,152300,241342355,3760,3760,3760,3760,0
20231218,152200,241342355,3760,3760,3760,3760,0
20231218,152100,241342355,3760,3760,3760,3760,0
20231218,152000,241342355,3760,3760,3760,3760,0
20231218,151900,241342355,3760,3760,3760,3760,104
20231218,151800,240951315,3770,3770,3770,3770,44
20231218,151700,240785435,3775,3775,3775,3775,21
20231218,151600,240706160,3775,3775,3775,3775,40
20231218,151500,240555160,3775,3770,3775,3770,204
20231218,151400,239785240,3770,3755,3770,3755,500
20231218,151300,237904700,3755,3755,3755,3755,0
20231218,151200,237904700,3755,3755,3755,3755,32
20231218,151100,237784540,3755,3755,3755,3755,0
20231218,151000,237784540,3755,3755,3755,3755,0
20231218,150900,237784540,3755,3755,3755,3755,2
20231218,150800,237777030,3755,3755,3755,3755,6
20231218,150700,237754500,3755,3755,3755,3755,26
20231218,150600,237656870,3750,3750,3750,3750,0
20231218,150500,237656870,3750,3750,3750,3750,30
20231218,150400,237544370,3750,3750,3750,3750,0
20231218,150300,237544370,3750,3755,3755,3750,75
20231218,150200,237263115,3750,3750,3750,3750,30
20231218,150100,237150615,3750,3750,3750,3750,0
20231218,150000,237150615,3750,3750,3750,3750,0
20231218,145900,237150615,3750,3750,3750,3750,0
20231218,145800,237150615,3750,3750,3750,3750,0
20231218,145700,237150615,3750,3750,3750,3750,0
20231218,145600,237150615,3750,3750,3750,3750,200
20231218,145500,236400615,3745,3745,3745,3745,0
20231218,145400,236400615,3745,3745,3745,3745,0
20231218,145300,236400615,3745,3745,3745,3745,60
20231218,145200,236175915,3755,3755,3755,3755,0
20231218,145100,236175915,3755,3755,3755,3755,0
20231218,145000,236175915,3755,3755,3755,3755,0
20231218,144900,236175915,3755,3755,3755,3755,0
20231218,144800,236175915,3755,3755,3755,3755,0
20231218,144700,236175915,3755,3755,3755,3755,0
20231218,144600,236175915,3755,3755,3755,3755,0
20231218,144500,236175915,3755,3755,3755,3755,0
20231218,144400,236175915,3755,3755,3755,3755,0
20231218,144300,236175915,3755,3755,3755,3755,0
20231218,144200,236175915,3755,3755,3755,3755,0
20231218,144100,236175915,3755,3755,3755,3755,40
20231218,144000,236025715,3745,3745,3745,3745,0
20231218,143900,236025715,3745,3745,3745,3745,0
20231218,143800,236025715,3745,3745,3745,3745,0
20231218,143700,236025715,3745,3745,3745,3745,0
20231218,143600,236025715,3745,3745,3745,3745,0
20231218,143500,236025715,3745,3745,3745,3745,0
20231218,143400,236025715,3745,3745,3745,3745,0
20231218,143300,236025715,3745,3745,3745,3745,0
20231218,143200,236025715,3745,3745,3745,3745,500
20231218,143100,234153215,3745,3745,3745,3745,0
20231218,143000,234153215,3745,3750,3765,3745,42
20231218,142900,233995320,3750,3745,3750,3745,69
20231218,142800,233736670,3750,3750,3750,3750,2
20231218,142700,233729170,3745,3745,3745,3745,0
20231218,142600,233729170,3745,3745,3745,3745,1
20231218,142500,233725425,3740,3745,3745,3740,510
20231218,142400,231816975,3745,3745,3745,3745,0
20231218,142300,231816975,3745,3745,3745,3745,0
20231218,142200,231816975,3745,3745,3745,3745,0
20231218,142100,231816975,3745,3745,3745,3745,7
20231218,142000,231790760,3730,3730,3730,3730,0
20231218,141900,231790760,3730,3730,3730,3730,0
20231218,141800,231790760,3730,3730,3730,3730,0
20231218,141700,231790760,3730,3730,3730,3730,0
20231218,141600,231790760,3730,3730,3730,3730,20
20231218,141500,231716160,3725,3740,3740,3725,10
20231218,141400,231678830,3745,3745,3745,3745,11
20231218,141300,231637635,3745,3745,3745,3745,0
20231218,141200,231637635,3745,3745,3745,3745,0
20231218,141100,231637635,3745,3745,3745,3745,0
20231218,141000,231637635,3745,3745,3745,3745,0
20231218,140900,231637635,3745,3745,3745,3745,0
20231218,140800,231637635,3745,3745,3745,3745,0
20231218,140700,231637635,3745,3745,3745,3745,0
20231218,140600,231637635,3745,3715,3745,3715,2365
20231218,140500,222821190,3725,3725,3725,3725,0
20231218,140400,222821190,3725,3725,3725,3725,0
20231218,140300,222821190,3725,3725,3725,3725,0
20231218,140200,222821190,3725,3725,3725,3725,0
20231218,140100,222821190,3725,3725,3725,3725,0
20231218,140000,222821190,3725,3725,3725,3725,0
20231218,135900,222821190,3725,3725,3725,3725,0
20231218,135800,222821190,3725,3725,3725,3725,0
20231218,135700,222821190,3725,3725,3725,3725,0
20231218,135600,222821190,3725,3725,3725,3725,0
20231218,135500,222821190,3725,3725,3725,3725,89
20231218,135400,222489665,3725,3725,3725,3725,4
20231218,135300,222474765,3725,3725,3725,3725,0
20231218,135200,222474765,3725,3725,3725,3725,0
20231218,135100,222474765,3725,3725,3725,3725,0
20231218,135000,222474765,3725,3725,3725,3725,57
20231218,134900,222262440,3725,3725,3725,3725,0
20231218,134800,222262440,3725,3725,3725,3725,0
20231218,134700,222262440,3725,3725,3725,3725,10
20231218,134600,222225190,3725,3725,3725,3725,0
20231218,134500,222225190,3725,3725,3725,3725,0
20231218,134400,222225190,3725,3725,3725,3725,0
20231218,134300,222225190,3725,3725,3725,3725,0
20231218,134200,222225190,3725,3725,3725,3725,0
20231218,134100,222225190,3725,3725,3725,3725,0
20231218,134000,222225190,3725,3725,3725,3725,3
20231218,133900,222214015,3725,3725,3725,3725,0
20231218,133800,222214015,3725,3725,3725,3725,0
20231218,133700,222214015,3725,3725,3725,3725,0
20231218,133600,222214015,3725,3725,3725,3725,3
20231218,133500,222202840,3725,3725,3725,3725,0
20231218,133400,222202840,3725,3725,3725,3725,0
20231218,133300,222202840,3725,3725,3725,3725,3
20231218,133200,222191665,3725,3725,3725,3725,0
20231218,133100,222191665,3725,3725,3725,3725,0
20231218,133000,222191665,3725,3725,3725,3725,3
20231218,132900,222180490,3725,3725,3725,3725,0
20231218,132800,222180490,3725,3725,3725,3725,0
20231218,132700,222180490,3725,3725,3725,3725,0
20231218,132600,222180490,3725,3725,3725,3725,3
20231218,132500,222169315,3725,3725,3725,3725,50
20231218,132400,221983065,3730,3730,3730,3730,3
20231218,132300,221971875,3730,3730,3730,3730,5
20231218,132200,221953225,3705,3705,3705,3705,0
20231218,132100,221953225,3705,3705,3705,3705,0
20231218,132000,221953225,3705,3710,3710,3705,300
20231218,131900,220841470,3710,3710,3710,3710,0
20231218,131800,220841470,3710,3710,3710,3710,0
20231218,131700,220841470,3710,3710,3710,3710,140
20231218,131600,220322070,3710,3710,3710,3710,0
20231218,131500,220322070,3710,3710,3710,3710,0
20231218,131400,220322070,3710,3710,3710,3710,0
20231218,131300,220322070,3710,3710,3710,3710,0
20231218,131200,220322070,3710,3710,3710,3710,0
20231218,131100,220322070,3710,3710,3710,3710,200
20231218,131000,219580070,3710,3710,3710,3710,0
20231218,130900,219580070,3710,3710,3710,3710,0
20231218,130800,219580070,3710,3710,3710,3710,0
20231218,130700,219580070,3710,3710,3710,3710,0
20231218,130600,219580070,3710,3710,3710,3710,0
20231218,130500,219580070,3710,3710,3710,3710,0
20231218,130400,219580070,3710,3710,3710,3710,10
20231218,130300,219542970,3710,3710,3710,3710,0
20231218,130200,219542970,3710,3710,3710,3710,0
20231218,130100,219542970,3710,3710,3710,3710,50
20231218,130000,219357470,3710,3710,3710,3710,0
20231218,125900,219357470,3710,3710,3710,3710,300
20231218,125800,218244470,3710,3710,3710,3710,70
20231218,125700,217984770,3710,3710,3710,3710,0
20231218,125600,217984770,3710,3710,3710,3710,1
20231218,125500,217981060,3710,3710,3710,3710,0
20231218,125400,217981060,3710,3710,3710,3710,0
20231218,125300,217981060,3710,3710,3710,3710,250
20231218,125200,217053560,3710,3710,3710,3710,0
20231218,125100,217053560,3710,3710,3710,3710,0
20231218,125000,217053560,3710,3710,3710,3710,200
20231218,124900,216311560,3710,3710,3710,3710,0
20231218,124800,216311560,3710,3710,3710,3710,0
20231218,124700,216311560,3710,3710,3710,3710,420
20231218,124600,214753360,3720,3720,3720,3720,0
20231218,124500,214753360,3720,3720,3720,3720,0
20231218,124400,214753360,3720,3720,3720,3720,2
20231218,124300,214745920,3720,3720,3720,3720,11
20231218,124200,214705000,3730,3730,3730,3730,0
20231218,124100,214705000,3730,3730,3730,3730,0
20231218,124000,214705000,3730,3730,3730,3730,0
20231218,123900,214705000,3730,3730,3730,3730,0
20231218,123800,214705000,3730,3730,3730,3730,0
20231218,123700,214705000,3730,3730,3730,3730,0
20231218,123600,214705000,3730,3730,3730,3730,0
20231218,123500,214705000,3730,3730,3730,3730,279
20231218,123400,213664330,3730,3730,3730,3730,0
20231218,123300,213664330,3730,3730,3730,3730,0
20231218,123200,213664330,3730,3730,3730,3730,0
20231218,123100,213664330,3730,3725,3730,3725,646
20231218,123000,211257680,3705,3705,3705,3705,215
20231218,122900,210461105,3705,3705,3705,3705,0
20231218,122800,210461105,3705,3705,3705,3705,51
20231218,122700,210272150,3705,3705,3705,3705,0
20231218,122600,210272150,3705,3705,3705,3705,0
20231218,122500,210272150,3705,3705,3705,3705,0
20231218,122400,210272150,3705,3705,3705,3705,0
20231218,122300,210272150,3705,3705,3705,3705,100
20231218,122200,209901650,3705,3705,3705,3705,0
20231218,122100,209901650,3705,3705,3705,3705,0
20231218,122000,209901650,3705,3705,3705,3705,1
20231218,121900,209897945,3705,3715,3715,3705,600
20231218,121800,207674395,3720,3720,3720,3720,5
20231218,121700,207655795,3725,3725,3725,3725,25
20231218,121600,207562670,3725,3725,3725,3725,0
20231218,121500,207562670,3725,3725,3725,3725,0
20231218,121400,207562670,3725,3725,3725,3725,0
20231218,121300,207562670,3725,3725,3725,3725,0
20231218,121200,207562670,3725,3725,3725,3725,0
20231218,121100,207562670,3725,3725,3725,3725,0
20231218,121000,207562670,3725,3725,3725,3725,0
20231218,120900,207562670,3725,3725,3725,3725,10
20231218,120800,207525420,3740,3740,3740,3740,0
20231218,120700,207525420,3740,3740,3740,3740,5
20231218,120600,207506720,3745,3745,3745,3745,0
20231218,120500,207506720,3745,3745,3745,3745,0
20231218,120400,207506720,3745,3745,3745,3745,0
20231218,120300,207506720,3745,3745,3745,3745,0
20231218,120200,207506720,3745,3745,3745,3745,0
20231218,120100,207506720,3745,3745,3745,3745,0
20231218,120000,207506720,3745,3745,3745,3745,0
20231218,115900,207506720,3745,3745,3745,3745,0
20231218,115800,207506720,3745,3745,3745,3745,5
20231218,115700,207487995,3745,3745,3745,3745,5
20231218,115600,207469270,3730,3730,3730,3730,0
20231218,115500,207469270,3730,3730,3730,3730,0
20231218,115400,207469270,3730,3730,3730,3730,0
20231218,115300,207469270,3730,3730,3730,3730,0
20231218,115200,207469270,3730,3730,3730,3730,0
20231218,115100,207469270,3730,3730,3730,3730,0
20231218,115000,207469270,3730,3730,3730,3730,0
20231218,114900,207469270,3730,3730,3730,3730,0
20231218,114800,207469270,3730,3730,3730,3730,0
20231218,114700,207469270,3730,3730,3730,3730,1
20231218,114600,207465540,3730,3730,3730,3730,1
20231218,114500,207461810,3730,3730,3730,3730,3
20231218,114400,207450620,3735,3735,3735,3735,0
20231218,114300,207450620,3735,3730,3735,3730,24
20231218,114200,207361075,3730,3730,3730,3730,1
20231218,114100,207357345,3700,3700,3700,3700,100
20231218,114000,206987345,3700,3700,3700,3700,0
20231218,113900,206987345,3700,3705,3705,3700,429
20231218,113800,205400025,3725,3725,3725,3725,40
20231218,113700,205251025,3725,3725,3725,3725,1
20231218,113600,205247300,3705,3705,3705,3705,0
20231218,113500,205247300,3705,3705,3705,3705,0
20231218,113400,205247300,3705,3705,3705,3705,0
20231218,113300,205247300,3705,3705,3705,3705,1
20231218,113200,205243595,3705,3705,3705,3705,0
20231218,113100,205243595,3705,3705,3705,3705,430
20231218,113000,203650445,3705,3705,3705,3705,0
20231218,112900,203650445,3705,3705,3705,3705,5
20231218,112800,203631920,3705,3705,3705,3705,500
20231218,112700,201779420,3705,3705,3705,3705,0
20231218,112600,201779420,3705,3705,3705,3705,662
20231218,112500,199326710,3715,3715,3715,3715,0
20231218,112400,199326710,3715,3715,3715,3715,1
20231218,112300,199322995,3685,3685,3685,3685,0
20231218,112200,199322995,3685,3685,3685,3685,500
20231218,112100,197480495,3685,3685,3685,3685,748
20231218,112000,194724115,3695,3695,3695,3695,56
20231218,111900,194517195,3695,3695,3695,3695,0
20231218,111800,194517195,3695,3695,3695,3695,50
20231218,111700,194332445,3685,3685,3685,3685,128
20231218,111600,193860765,3690,3690,3690,3690,2
20231218,111500,193853385,3695,3695,3695,3695,0
20231218,111400,193853385,3695,3695,3695,3695,0
20231218,111300,193853385,3695,3695,3695,3695,190
20231218,111200,193151335,3690,3690,3690,3690,0
20231218,111100,193151335,3690,3690,3690,3690,0
20231218,111000,193151335,3690,3690,3690,3690,0
20231218,110900,193151335,3690,3690,3690,3690,0
20231218,110800,193151335,3690,3690,3690,3690,13
20231218,110700,193103365,3690,3695,3695,3690,52
20231218,110600,192911235,3695,3695,3695,3695,2
20231218,110500,192903845,3695,3695,3695,3695,2
20231218,110400,192896455,3695,3695,3695,3695,0
20231218,110300,192896455,3695,3695,3695,3695,0
20231218,110200,192896455,3695,3700,3700,3695,339
20231218,110100,191643405,3715,3715,3715,3715,5
20231218,110000,191624830,3715,3715,3715,3715,18
20231218,105900,191557960,3750,3715,3750,3715,188
20231218,105800,190857315,3715,3715,3715,3715,0
20231218,105700,190857315,3715,3715,3715,3715,2
20231218,105600,190849885,3715,3710,3715,3710,738
20231218,105500,188111900,3720,3720,3720,3720,1
20231218,105400,188108180,3705,3705,3705,3705,0
20231218,105300,188108180,3705,3700,3705,3700,816
20231218,105200,185088850,3700,3700,3700,3700,0
20231218,105100,185088850,3700,3700,3700,3700,0
20231218,105000,185088850,3700,3700,3700,3700,143
20231218,104900,184559750,3690,3690,3690,3690,0
20231218,104800,184559750,3690,3690,3690,3690,99
20231218,104700,184194440,3695,3690,3695,3690,3
20231218,104600,184183365,3670,3670,3670,3670,0
20231218,104500,184183365,3670,3670,3670,3670,0
20231218,104400,184183365,3670,3670,3670,3670,0
20231218,104300,184183365,3670,3670,3670,3670,0
20231218,104200,184183365,3670,3670,3670,3670,888
20231218,104100,180924405,3670,3690,3690,3670,285
20231218,104000,179876770,3685,3685,3685,3685,0
20231218,103900,179876770,3685,3670,3685,3670,323
20231218,103800,178689215,3670,3660,3670,3660,85
20231218,103700,178378095,3670,3665,3670,3660,132
20231218,103600,177894360,3660,3645,3660,3600,15750
20231218,103500,120847010,3635,3695,3695,3620,11259
20231218,103400,79699330,3690,3690,3690,3690,0
20231218,103300,79699330,3690,3690,3690,3690,0
20231218,103200,79699330,3690,3700,3700,3690,800
20231218,103100,76743835,3700,3720,3720,3700,131
20231218,103000,76259095,3725,3725,3725,3725,13
20231218,102900,76210670,3725,3725,3725,3725,0
20231218,102800,76210670,3725,3725,3725,3725,0
20231218,102700,76210670,3725,3725,3725,3725,9
20231218,102600,76177145,3720,3720,3720,3720,0
20231218,102500,76177145,3720,3720,3720,3720,0
20231218,102400,76177145,3720,3720,3720,3720,0
20231218,102300,76177145,3720,3725,3725,3720,50
20231218,102200,75990900,3750,3750,3750,3750,0
20231218,102100,75990900,3750,3720,3750,3720,59
20231218,102000,75771270,3700,3700,3700,3700,500
20231218,101900,73921270,3700,3700,3700,3700,500
20231218,101800,72071270,3700,3725,3725,3700,1840
20231218,101700,65258585,3730,3730,3730,3730,160
20231218,101600,64661785,3750,3750,3750,3750,0
20231218,101500,64661785,3750,3750,3750,3750,0
20231218,101400,64661785,3750,3750,3750,3750,0
20231218,101300,64661785,3750,3750,3750,3750,5
20231218,101200,64643035,3750,3750,3750,3750,0
20231218,101100,64643035,3750,3750,3750,3750,0
20231218,101000,64643035,3750,3750,3750,3750,2
20231218,100900,64635535,3750,3750,3750,3750,12
20231218,100800,64590535,3775,3775,3775,3775,0
20231218,100700,64590535,3775,3775,3775,3775,0
20231218,100600,64590535,3775,3775,3775,3775,6
20231218,100500,64567885,3770,3770,3770,3770,619
20231218,100400,62234255,3780,3780,3780,3780,0
20231218,100300,62234255,3780,3745,3780,3745,800
20231218,100200,59213650,3720,3720,3720,3720,0
20231218,100100,59213650,3720,3720,3720,3720,0
20231218,100000,59213650,3720,3725,3725,3720,150
20231218,095900,58655165,3730,3730,3730,3730,0
20231218,095800,58655165,3730,3730,3730,3730,0
20231218,095700,58655165,3730,3730,3730,3730,100
20231218,095600,58282165,3730,3730,3730,3730,275
20231218,095500,57256415,3730,3730,3730,3730,45
20231218,095400,57088565,3740,3750,3750,3740,1140
20231218,095300,52817460,3780,3780,3780,3780,0
20231218,095200,52817460,3780,3780,3780,3780,0
20231218,095100,52817460,3780,3765,3780,3765,389
20231218,095000,51348355,3755,3760,3760,3755,37
20231218,094900,51209240,3760,3760,3760,3760,0
20231218,094800,51209240,3760,3760,3760,3760,1
20231218,094700,51205480,3750,3755,3765,3750,1003
20231218,094600,47429300,3740,3745,3770,3740,32
20231218,094500,47309335,3775,3760,3775,3760,10
20231218,094400,47271625,3755,3755,3755,3755,1
20231218,094300,47267870,3755,3755,3755,3755,1
20231218,094200,47264115,3760,3760,3760,3760,0
20231218,094100,47264115,3760,3765,3765,3760,2
20231218,094000,47256590,3740,3750,3750,3740,62
20231218,093900,47024260,3775,3775,3775,3775,17
20231218,093800,46960085,3780,3780,3780,3780,0
20231218,093700,46960085,3780,3745,3780,3745,1510
20231218,093600,41254285,3770,3770,3775,3750,205
20231218,093500,40485170,3775,3775,3775,3775,0
20231218,093400,40485170,3775,3775,3775,3775,0
20231218,093300,40485170,3775,3775,3775,3775,0
20231218,093200,40485170,3775,3775,3775,3775,40
20231218,093100,40334170,3775,3730,3775,3730,152
20231218,093000,39762535,3725,3725,3725,3725,9
20231218,092900,39729010,3705,3720,3720,3705,366
20231218,092800,38372535,3720,3740,3740,3720,17
20231218,092700,38309075,3740,3740,3740,3740,0
20231218,092600,38309075,3740,3765,3765,3740,435
20231218,092500,36681500,3740,3740,3740,3740,0
20231218,092400,36681500,3740,3740,3740,3740,0
20231218,092300,36681500,3740,3740,3740,3740,6
20231218,092200,36659060,3770,3770,3770,3770,680
20231218,092100,34095460,3770,3765,3770,3765,63
20231218,092000,33857960,3720,3720,3720,3720,0
20231218,091900,33857960,3720,3765,3765,3720,19
20231218,091800,33787235,3715,3745,3745,3715,53
20231218,091700,33589575,3810,3810,3810,3810,0
20231218,091600,33589575,3810,3810,3810,3810,56
20231218,091500,33376215,3815,3815,3815,3815,57
20231218,091400,33158760,3780,3760,3780,3760,187
20231218,091300,32453930,3745,3745,3745,3745,200
20231218,091200,31704930,3745,3745,3745,3745,100
20231218,091100,31330430,3745,3725,3745,3725,853
20231218,091000,28136930,3705,3665,3705,3665,477
20231218,090900,26375515,3655,3670,3675,3645,2198
20231218,090800,18348655,3675,3670,3690,3655,2402
20231218,090700,9539875,3670,3700,3735,3670,613
20231218,090600,7279925,3700,3740,3740,3700,368
20231218,090500,5911565,3740,3740,3740,3740,334
20231218,090400,4662405,3770,3780,3780,3740,1073
20231218,090300,635715,3780,3780,3780,3780,0
20231218,090200,635715,3780,3780,3780,3780,0
20231218,090100,635715,3780,3785,3785,3780,64
20231218,090000,393670,3785,3785,3785,3785,103