KissMeData/034300/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,191500,245909650,12620,12620,12620,12620,318
20231218,191400,245909650,12620,12620,12620,12620,0
20231218,191300,245909650,12620,12620,12620,12620,0
20231218,191200,245909650,12620,12620,12620,12620,0
20231218,191100,245909650,12620,12620,12620,12620,0
20231218,191000,245909650,12620,12620,12620,12620,0
20231218,190900,245909650,12620,12620,12620,12620,0
20231218,190800,245909650,12620,12620,12620,12620,0
20231218,190700,245909650,12620,12620,12620,12620,0
20231218,190600,245909650,12620,12620,12620,12620,0
20231218,190500,245909650,12620,12620,12620,12620,0
20231218,190400,245909650,12620,12620,12620,12620,0
20231218,190300,245909650,12620,12620,12620,12620,0
20231218,190200,245909650,12620,12620,12620,12620,0
20231218,190100,245909650,12620,12620,12620,12620,0
20231218,190000,245909650,12620,12620,12620,12620,0
20231218,185900,245909650,12620,12620,12620,12620,0
20231218,185800,245909650,12620,12620,12620,12620,0
20231218,185700,245909650,12620,12620,12620,12620,0
20231218,185600,245909650,12620,12620,12620,12620,0
20231218,185500,245909650,12620,12620,12620,12620,0
20231218,185400,245909650,12620,12620,12620,12620,0
20231218,185300,245909650,12620,12620,12620,12620,0
20231218,185200,245909650,12620,12620,12620,12620,0
20231218,185100,245909650,12620,12620,12620,12620,0
20231218,185000,245909650,12620,12620,12620,12620,0
20231218,184900,245909650,12620,12620,12620,12620,0
20231218,184800,245909650,12620,12620,12620,12620,0
20231218,184700,245909650,12620,12620,12620,12620,0
20231218,184600,245909650,12620,12620,12620,12620,0
20231218,184500,245909650,12620,12620,12620,12620,318
20231218,184400,245909650,12620,12620,12620,12620,0
20231218,184300,245909650,12620,12620,12620,12620,0
20231218,184200,245909650,12620,12620,12620,12620,0
20231218,184100,245909650,12620,12620,12620,12620,0
20231218,184000,245909650,12620,12620,12620,12620,0
20231218,183900,245909650,12620,12620,12620,12620,0
20231218,183800,245909650,12620,12620,12620,12620,0
20231218,183700,245909650,12620,12620,12620,12620,0
20231218,183600,245909650,12620,12620,12620,12620,0
20231218,183500,245909650,12620,12620,12620,12620,0
20231218,183400,245909650,12620,12620,12620,12620,0
20231218,183300,245909650,12620,12620,12620,12620,0
20231218,183200,245909650,12620,12620,12620,12620,0
20231218,183100,245909650,12620,12620,12620,12620,0
20231218,183000,245909650,12620,12620,12620,12620,0
20231218,182900,245909650,12620,12620,12620,12620,0
20231218,182800,245909650,12620,12620,12620,12620,0
20231218,182700,245909650,12620,12620,12620,12620,0
20231218,182600,245909650,12620,12620,12620,12620,0
20231218,182500,245909650,12620,12620,12620,12620,0
20231218,182400,245909650,12620,12620,12620,12620,0
20231218,182300,245909650,12620,12620,12620,12620,0
20231218,182200,245909650,12620,12620,12620,12620,0
20231218,182100,245909650,12620,12620,12620,12620,0
20231218,182000,245909650,12620,12620,12620,12620,0
20231218,181900,245909650,12620,12620,12620,12620,0
20231218,181800,245909650,12620,12620,12620,12620,0
20231218,181700,245909650,12620,12620,12620,12620,0
20231218,181600,245909650,12620,12620,12620,12620,0
20231218,181500,245909650,12620,12620,12620,12620,318
20231218,181400,245909650,12620,12620,12620,12620,0
20231218,181300,245909650,12620,12620,12620,12620,0
20231218,181200,245909650,12620,12620,12620,12620,0
20231218,181100,245909650,12620,12620,12620,12620,0
20231218,181000,245909650,12620,12620,12620,12620,0
20231218,180900,245909650,12620,12620,12620,12620,0
20231218,180800,245909650,12620,12620,12620,12620,0
20231218,180700,245909650,12620,12620,12620,12620,0
20231218,180600,245909650,12620,12620,12620,12620,0
20231218,180500,245909650,12620,12620,12620,12620,0
20231218,180400,245909650,12620,12620,12620,12620,0
20231218,180300,245909650,12620,12620,12620,12620,0
20231218,180200,245909650,12620,12620,12620,12620,0
20231218,180100,245909650,12620,12620,12620,12620,0
20231218,180000,245909650,12620,12620,12620,12620,0
20231218,175900,245909650,12620,12620,12620,12620,0
20231218,175800,245909650,12620,12620,12620,12620,0
20231218,175700,245909650,12620,12620,12620,12620,0
20231218,175600,245909650,12620,12620,12620,12620,0
20231218,175500,245909650,12620,12620,12620,12620,0
20231218,175400,245909650,12620,12620,12620,12620,0
20231218,175300,245909650,12620,12620,12620,12620,0
20231218,175200,245909650,12620,12620,12620,12620,0
20231218,175100,245909650,12620,12620,12620,12620,0
20231218,175000,245909650,12620,12620,12620,12620,0
20231218,174900,245909650,12620,12620,12620,12620,0
20231218,174800,245909650,12620,12620,12620,12620,0
20231218,174700,245909650,12620,12620,12620,12620,0
20231218,174600,245909650,12620,12620,12620,12620,0
20231218,174500,245909650,12620,12620,12620,12620,318
20231218,174400,245909650,12620,12620,12620,12620,0
20231218,174300,245909650,12620,12620,12620,12620,0
20231218,174200,245909650,12620,12620,12620,12620,0
20231218,174100,245909650,12620,12620,12620,12620,0
20231218,174000,245909650,12620,12620,12620,12620,0
20231218,173900,245909650,12620,12620,12620,12620,0
20231218,173800,245909650,12620,12620,12620,12620,0
20231218,173700,245909650,12620,12620,12620,12620,0
20231218,173600,245909650,12620,12620,12620,12620,0
20231218,173500,245909650,12620,12620,12620,12620,0
20231218,173400,245909650,12620,12620,12620,12620,0
20231218,173300,245909650,12620,12620,12620,12620,0
20231218,173200,245909650,12620,12620,12620,12620,0
20231218,173100,245909650,12620,12620,12620,12620,0
20231218,173000,245909650,12620,12620,12620,12620,0
20231218,172900,245909650,12620,12620,12620,12620,0
20231218,172800,245909650,12620,12620,12620,12620,0
20231218,172700,245909650,12620,12620,12620,12620,0
20231218,172600,245909650,12620,12620,12620,12620,0
20231218,172500,245909650,12620,12620,12620,12620,0
20231218,172400,245909650,12620,12620,12620,12620,0
20231218,172300,245909650,12620,12620,12620,12620,0
20231218,172200,245909650,12620,12620,12620,12620,0
20231218,172100,245909650,12620,12620,12620,12620,0
20231218,172000,245909650,12620,12620,12620,12620,0
20231218,171900,245909650,12620,12620,12620,12620,0
20231218,171800,245909650,12620,12620,12620,12620,0
20231218,171700,245909650,12620,12620,12620,12620,0
20231218,171600,245909650,12620,12620,12620,12620,0
20231218,171500,245909650,12620,12620,12620,12620,318
20231218,171400,245909650,12620,12620,12620,12620,0
20231218,171300,245909650,12620,12620,12620,12620,0
20231218,171200,245909650,12620,12620,12620,12620,0
20231218,171100,245909650,12620,12620,12620,12620,0
20231218,171000,245909650,12620,12620,12620,12620,0
20231218,170900,245909650,12620,12620,12620,12620,0
20231218,170800,245909650,12620,12620,12620,12620,0
20231218,170700,245909650,12620,12620,12620,12620,0
20231218,170600,245909650,12620,12620,12620,12620,0
20231218,170500,245909650,12620,12620,12620,12620,0
20231218,170400,245909650,12620,12620,12620,12620,0
20231218,170300,245909650,12620,12620,12620,12620,0
20231218,170200,245909650,12620,12620,12620,12620,0
20231218,170100,245909650,12620,12620,12620,12620,0
20231218,170000,245909650,12620,12620,12620,12620,0
20231218,165900,245909650,12620,12620,12620,12620,0
20231218,165800,245909650,12620,12620,12620,12620,0
20231218,165700,245909650,12620,12620,12620,12620,0
20231218,165600,245909650,12620,12620,12620,12620,0
20231218,165500,245909650,12620,12620,12620,12620,0
20231218,165400,245909650,12620,12620,12620,12620,0
20231218,165300,245909650,12620,12620,12620,12620,0
20231218,165200,245909650,12620,12620,12620,12620,0
20231218,165100,245909650,12620,12620,12620,12620,0
20231218,165000,245909650,12620,12620,12620,12620,0
20231218,164900,245909650,12620,12620,12620,12620,0
20231218,164800,245909650,12620,12620,12620,12620,0
20231218,164700,245909650,12620,12620,12620,12620,0
20231218,164600,245909650,12620,12620,12620,12620,0
20231218,164500,245909650,12620,12620,12620,12620,318
20231218,164400,245909650,12620,12620,12620,12620,0
20231218,164300,245909650,12620,12620,12620,12620,0
20231218,164200,245909650,12620,12620,12620,12620,0
20231218,164100,245909650,12620,12620,12620,12620,0
20231218,164000,245909650,12620,12620,12620,12620,0
20231218,163900,245909650,12620,12620,12620,12620,0
20231218,163800,245909650,12620,12620,12620,12620,0
20231218,163700,245909650,12620,12620,12620,12620,0
20231218,163600,245909650,12620,12620,12620,12620,0
20231218,163500,245909650,12620,12620,12620,12620,0
20231218,163400,245909650,12620,12620,12620,12620,0
20231218,163300,245909650,12620,12620,12620,12620,0
20231218,163200,245909650,12620,12620,12620,12620,0
20231218,163100,245909650,12620,12620,12620,12620,0
20231218,163000,245909650,12620,12620,12620,12620,0
20231218,162900,245909650,12620,12620,12620,12620,0
20231218,162800,245909650,12620,12620,12620,12620,0
20231218,162700,245909650,12620,12620,12620,12620,0
20231218,162600,245909650,12620,12620,12620,12620,0
20231218,162500,245909650,12620,12620,12620,12620,0
20231218,162400,245909650,12620,12620,12620,12620,0
20231218,162300,245909650,12620,12620,12620,12620,0
20231218,162200,245909650,12620,12620,12620,12620,0
20231218,162100,245909650,12620,12620,12620,12620,0
20231218,162000,245909650,12620,12620,12620,12620,0
20231218,161900,245909650,12620,12620,12620,12620,0
20231218,161800,245909650,12620,12620,12620,12620,0
20231218,161700,245909650,12620,12620,12620,12620,0
20231218,161600,245909650,12620,12620,12620,12620,0
20231218,161500,245909650,12620,12620,12620,12620,318
20231218,161400,245909650,12620,12620,12620,12620,0
20231218,161300,245909650,12620,12620,12620,12620,0
20231218,161200,245909650,12620,12620,12620,12620,0
20231218,161100,245909650,12620,12620,12620,12620,0
20231218,161000,245909650,12620,12620,12620,12620,0
20231218,160900,245909650,12620,12620,12620,12620,0
20231218,160800,245909650,12620,12620,12620,12620,0
20231218,160700,245909650,12620,12620,12620,12620,0
20231218,160600,245909650,12620,12620,12620,12620,0
20231218,160500,245909650,12620,12620,12620,12620,0
20231218,160400,245909650,12620,12620,12620,12620,0
20231218,160300,245909650,12620,12620,12620,12620,0
20231218,160200,245909650,12620,12620,12620,12620,0
20231218,160100,245909650,12620,12620,12620,12620,0
20231218,160000,245909650,12620,12620,12620,12620,0
20231218,155900,245909650,12620,12620,12620,12620,0
20231218,155800,245909650,12620,12620,12620,12620,0
20231218,155700,245909650,12620,12620,12620,12620,0
20231218,155600,245909650,12620,12620,12620,12620,0
20231218,155500,245909650,12620,12620,12620,12620,0
20231218,155400,245909650,12620,12620,12620,12620,0
20231218,155300,245909650,12620,12620,12620,12620,0
20231218,155200,245909650,12620,12620,12620,12620,0
20231218,155100,245909650,12620,12620,12620,12620,0
20231218,155000,245909650,12620,12620,12620,12620,0
20231218,154900,245909650,12620,12620,12620,12620,0
20231218,154800,245909650,12620,12620,12620,12620,0
20231218,154700,245909650,12620,12620,12620,12620,0
20231218,154600,245909650,12620,12620,12620,12620,0
20231218,154500,245909650,12620,12620,12620,12620,318
20231218,154400,245909650,12620,12620,12620,12620,0
20231218,154300,245909650,12620,12620,12620,12620,0
20231218,154200,245909650,12620,12620,12620,12620,0
20231218,154100,245909650,12620,12620,12620,12620,0
20231218,154000,245909650,12620,12620,12620,12620,0
20231218,153900,245909650,12620,12620,12620,12620,0
20231218,153800,245909650,12620,12620,12620,12620,0
20231218,153700,245909650,12620,12620,12620,12620,0
20231218,153600,245909650,12620,12620,12620,12620,0
20231218,153500,245909650,12620,12620,12620,12620,0
20231218,153400,245909650,12620,12620,12620,12620,0
20231218,153300,245909650,12620,12620,12620,12620,0
20231218,153200,245909650,12620,12620,12620,12620,0
20231218,153100,245909650,12620,12620,12620,12620,0
20231218,153000,245909650,12620,12620,12620,12620,318
20231218,152900,241896490,12620,12620,12620,12620,0
20231218,152800,241896490,12620,12620,12620,12620,0
20231218,152700,241896490,12620,12620,12620,12620,0
20231218,152600,241896490,12620,12620,12620,12620,0
20231218,152500,241896490,12620,12620,12620,12620,0
20231218,152400,241896490,12620,12620,12620,12620,0
20231218,152300,241896490,12620,12620,12620,12620,0
20231218,152200,241896490,12620,12620,12620,12620,0
20231218,152100,241896490,12620,12620,12620,12620,0
20231218,152000,241896490,12620,12620,12620,12620,0
20231218,151900,241896490,12620,12630,12630,12620,64
20231218,151800,241088780,12630,12630,12630,12630,5
20231218,151700,241025630,12630,12630,12630,12630,0
20231218,151600,241025630,12630,12630,12630,12630,30
20231218,151500,240646730,12630,12630,12630,12630,39
20231218,151400,240154160,12630,12630,12630,12630,0
20231218,151300,240154160,12630,12630,12630,12630,0
20231218,151200,240154160,12630,12630,12630,12630,0
20231218,151100,240154160,12630,12630,12630,12630,0
20231218,151000,240154160,12630,12630,12630,12630,1
20231218,150900,240141530,12630,12630,12630,12630,0
20231218,150800,240141530,12630,12630,12630,12630,0
20231218,150700,240141530,12630,12630,12630,12630,0
20231218,150600,240141530,12630,12630,12630,12630,41
20231218,150500,239623700,12720,12720,12720,12720,0
20231218,150400,239623700,12720,12720,12720,12720,0
20231218,150300,239623700,12720,12720,12720,12720,9
20231218,150200,239509220,12720,12720,12720,12720,1
20231218,150100,239496500,12760,12760,12760,12760,0
20231218,150000,239496500,12760,12760,12760,12760,0
20231218,145900,239496500,12760,12760,12760,12760,3
20231218,145800,239458220,12760,12730,12760,12730,10
20231218,145700,239330680,12630,12630,12630,12630,8
20231218,145600,239229640,12800,12710,12800,12710,10
20231218,145500,239102180,12610,12610,12610,12610,1
20231218,145400,239089570,12710,12710,12710,12710,0
20231218,145300,239089570,12710,12710,12710,12710,0
20231218,145200,239089570,12710,12710,12710,12710,0
20231218,145100,239089570,12710,12710,12710,12710,0
20231218,145000,239089570,12710,12700,12710,12700,5
20231218,144900,239026050,12610,12610,12610,12610,0
20231218,144800,239026050,12610,12610,12610,12610,0
20231218,144700,239026050,12610,12610,12610,12610,0
20231218,144600,239026050,12610,12610,12610,12610,10
20231218,144500,238899950,12790,12790,12790,12790,0
20231218,144400,238899950,12790,12790,12790,12790,0
20231218,144300,238899950,12790,12790,12790,12790,1
20231218,144200,238887160,12600,12610,12610,12600,820
20231218,144100,228551060,12610,12610,12610,12610,39
20231218,144000,228059270,12610,12610,12610,12610,3
20231218,143900,228021440,12610,12610,12610,12610,0
20231218,143800,228021440,12610,12610,12610,12610,6
20231218,143700,227945780,12610,12610,12610,12610,0
20231218,143600,227945780,12610,12610,12610,12610,90
20231218,143500,226810880,12610,12610,12610,12610,80
20231218,143400,225802080,12610,12610,12610,12610,12
20231218,143300,225650760,12610,12630,12630,12610,215
20231218,143200,222938980,12640,12640,12640,12640,49
20231218,143100,222319620,12650,12650,12650,12650,3
20231218,143000,222281670,12660,12670,12670,12660,32
20231218,142900,221876400,12670,12680,12680,12670,53
20231218,142800,221204590,12690,12710,12710,12690,202
20231218,142700,218639620,12710,12710,12710,12710,5
20231218,142600,218576070,12710,12730,12730,12710,364
20231218,142500,213944930,12760,12760,12760,12760,1
20231218,142400,213932170,12740,12740,12740,12740,0
20231218,142300,213932170,12740,12740,12740,12740,24
20231218,142200,213626410,12750,12750,12750,12750,3
20231218,142100,213588160,12750,12750,12750,12750,1
20231218,142000,213575410,12810,12810,12810,12810,0
20231218,141900,213575410,12810,12810,12810,12810,0
20231218,141800,213575410,12810,12810,12810,12810,0
20231218,141700,213575410,12810,12810,12810,12810,0
20231218,141600,213575410,12810,12810,12810,12810,0
20231218,141500,213575410,12810,12810,12810,12810,0
20231218,141400,213575410,12810,12800,12810,12800,5
20231218,141300,213511380,12760,12760,12760,12760,0
20231218,141200,213511380,12760,12760,12760,12760,0
20231218,141100,213511380,12760,12760,12760,12760,0
20231218,141000,213511380,12760,12760,12760,12760,0
20231218,140900,213511380,12760,12760,12760,12760,0
20231218,140800,213511380,12760,12760,12760,12760,5290
20231218,140700,146010980,12750,12750,12750,12750,21
20231218,140600,145743230,12750,12750,12750,12750,0
20231218,140500,145743230,12750,12750,12750,12750,0
20231218,140400,145743230,12750,12750,12750,12750,0
20231218,140300,145743230,12750,12750,12750,12750,0
20231218,140200,145743230,12750,12750,12750,12750,0
20231218,140100,145743230,12750,12750,12750,12750,0
20231218,140000,145743230,12750,12750,12750,12750,0
20231218,135900,145743230,12750,12750,12750,12750,0
20231218,135800,145743230,12750,12750,12750,12750,0
20231218,135700,145743230,12750,12750,12750,12750,0
20231218,135600,145743230,12750,12750,12750,12750,0
20231218,135500,145743230,12750,12750,12750,12750,0
20231218,135400,145743230,12750,12750,12750,12750,62
20231218,135300,144952730,12810,12810,12810,12810,0
20231218,135200,144952730,12810,12810,12810,12810,23
20231218,135100,144658100,12820,12820,12820,12820,0
20231218,135000,144658100,12820,12820,12820,12820,0
20231218,134900,144658100,12820,12820,12820,12820,0
20231218,134800,144658100,12820,12820,12820,12820,0
20231218,134700,144658100,12820,12820,12820,12820,0
20231218,134600,144658100,12820,12820,12820,12820,0
20231218,134500,144658100,12820,12820,12820,12820,0
20231218,134400,144658100,12820,12820,12820,12820,0
20231218,134300,144658100,12820,12820,12820,12820,0
20231218,134200,144658100,12820,12820,12820,12820,0
20231218,134100,144658100,12820,12820,12820,12820,5
20231218,134000,144594000,12750,12750,12750,12750,0
20231218,133900,144594000,12750,12750,12750,12750,50
20231218,133800,143956500,12820,12820,12820,12820,0
20231218,133700,143956500,12820,12820,12820,12820,0
20231218,133600,143956500,12820,12820,12820,12820,0
20231218,133500,143956500,12820,12820,12820,12820,0
20231218,133400,143956500,12820,12820,12820,12820,0
20231218,133300,143956500,12820,12820,12820,12820,1
20231218,133200,143943680,12830,12830,12830,12830,0
20231218,133100,143943680,12830,12830,12830,12830,0
20231218,133000,143943680,12830,12830,12830,12830,0
20231218,132900,143943680,12830,12830,12830,12830,0
20231218,132800,143943680,12830,12830,12830,12830,0
20231218,132700,143943680,12830,12830,12830,12830,0
20231218,132600,143943680,12830,12820,12830,12820,10
20231218,132500,143815470,12830,12830,12830,12830,0
20231218,132400,143815470,12830,12770,12830,12760,143
20231218,132300,141990310,12800,12800,12800,12800,0
20231218,132200,141990310,12800,12800,12800,12800,0
20231218,132100,141990310,12800,12800,12800,12800,0
20231218,132000,141990310,12800,12800,12800,12800,0
20231218,131900,141990310,12800,12800,12800,12800,0
20231218,131800,141990310,12800,12800,12800,12800,0
20231218,131700,141990310,12800,12800,12800,12800,0
20231218,131600,141990310,12800,12800,12800,12800,0
20231218,131500,141990310,12800,12800,12800,12800,0
20231218,131400,141990310,12800,12800,12800,12800,5
20231218,131300,141926310,12800,12800,12800,12800,0
20231218,131200,141926310,12800,12800,12800,12800,0
20231218,131100,141926310,12800,12800,12800,12800,0
20231218,131000,141926310,12800,12800,12800,12800,0
20231218,130900,141926310,12800,12800,12800,12800,5
20231218,130800,141862310,12850,12850,12850,12850,0
20231218,130700,141862310,12850,12850,12850,12850,0
20231218,130600,141862310,12850,12850,12850,12850,0
20231218,130500,141862310,12850,12850,12850,12850,0
20231218,130400,141862310,12850,12850,12850,12850,0
20231218,130300,141862310,12850,12850,12850,12850,0
20231218,130200,141862310,12850,12850,12850,12850,0
20231218,130100,141862310,12850,12850,12850,12850,0
20231218,130000,141862310,12850,12850,12850,12850,0
20231218,125900,141862310,12850,12850,12850,12850,0
20231218,125800,141862310,12850,12850,12850,12850,0
20231218,125700,141862310,12850,12840,12850,12840,20
20231218,125600,141605460,12840,12830,12840,12830,5
20231218,125500,141541300,12760,12760,12760,12760,1
20231218,125400,141528540,12830,12830,12830,12830,0
20231218,125300,141528540,12830,12830,12830,12830,0
20231218,125200,141528540,12830,12830,12830,12830,6
20231218,125100,141451560,12850,12850,12850,12850,0
20231218,125000,141451560,12850,12850,12850,12850,0
20231218,124900,141451560,12850,12850,12850,12850,0
20231218,124800,141451560,12850,12840,12850,12840,24
20231218,124700,141143360,12840,12840,12840,12840,0
20231218,124600,141143360,12840,12840,12840,12840,0
20231218,124500,141143360,12840,12840,12840,12840,0
20231218,124400,141143360,12840,12840,12840,12840,0
20231218,124300,141143360,12840,12840,12840,12840,0
20231218,124200,141143360,12840,12840,12840,12840,0
20231218,124100,141143360,12840,12840,12840,12840,0
20231218,124000,141143360,12840,12840,12840,12840,0
20231218,123900,141143360,12840,12840,12840,12840,0
20231218,123800,141143360,12840,12840,12840,12840,20
20231218,123700,140886560,12840,12840,12840,12840,0
20231218,123600,140886560,12840,12840,12840,12840,5
20231218,123500,140822360,12770,12770,12770,12770,0
20231218,123400,140822360,12770,12770,12770,12770,20
20231218,123300,140566960,12840,12840,12840,12840,5
20231218,123200,140502760,12780,12780,12780,12780,0
20231218,123100,140502760,12780,12780,12780,12780,0
20231218,123000,140502760,12780,12780,12780,12780,0
20231218,122900,140502760,12780,12780,12780,12780,0
20231218,122800,140502760,12780,12780,12780,12780,0
20231218,122700,140502760,12780,12780,12780,12780,0
20231218,122600,140502760,12780,12810,12810,12780,12
20231218,122500,140349260,12820,12830,12830,12820,2
20231218,122400,140323610,12810,12810,12810,12810,0
20231218,122300,140323610,12810,12810,12810,12810,0
20231218,122200,140323610,12810,12820,12820,12810,3
20231218,122100,140285170,12810,12790,12820,12790,10
20231218,122000,140157170,12850,12780,12850,12780,6
20231218,121900,140080380,12840,12840,12840,12840,0
20231218,121800,140080380,12840,12840,12840,12840,0
20231218,121700,140080380,12840,12840,12840,12840,0
20231218,121600,140080380,12840,12840,12840,12840,1
20231218,121500,140067540,12850,12850,12850,12850,0
20231218,121400,140067540,12850,12850,12850,12850,0
20231218,121300,140067540,12850,12850,12850,12850,0
20231218,121200,140067540,12850,12840,12850,12840,7
20231218,121100,139977650,12820,12820,12820,12820,0
20231218,121000,139977650,12820,12820,12820,12820,11
20231218,120900,139836630,12830,12830,12830,12830,0
20231218,120800,139836630,12830,12830,12830,12830,0
20231218,120700,139836630,12830,12830,12830,12830,1
20231218,120600,139823800,12870,12870,12870,12870,0
20231218,120500,139823800,12870,12870,12870,12870,0
20231218,120400,139823800,12870,12870,12870,12870,0
20231218,120300,139823800,12870,12870,12870,12870,0
20231218,120200,139823800,12870,12870,12870,12870,0
20231218,120100,139823800,12870,12870,12870,12870,0
20231218,120000,139823800,12870,12870,12870,12870,0
20231218,115900,139823800,12870,12850,12870,12850,20
20231218,115800,139566650,12880,12790,12880,12790,13
20231218,115700,139400210,12710,12710,12710,12710,1
20231218,115600,139387500,12730,12730,12730,12730,0
20231218,115500,139387500,12730,12730,12730,12730,1
20231218,115400,139374770,12800,12800,12800,12800,0
20231218,115300,139374770,12800,12800,12800,12800,0
20231218,115200,139374770,12800,12800,12800,12800,0
20231218,115100,139374770,12800,12800,12800,12800,0
20231218,115000,139374770,12800,12800,12800,12800,0
20231218,114900,139374770,12800,12800,12800,12800,0
20231218,114800,139374770,12800,12800,12800,12800,0
20231218,114700,139374770,12800,12800,12800,12800,0
20231218,114600,139374770,12800,12800,12800,12800,0
20231218,114500,139374770,12800,12800,12800,12800,0
20231218,114400,139374770,12800,12800,12800,12800,1
20231218,114300,139361970,12800,12800,12800,12800,0
20231218,114200,139361970,12800,12800,12800,12800,0
20231218,114100,139361970,12800,12800,12800,12800,0
20231218,114000,139361970,12800,12800,12800,12800,0
20231218,113900,139361970,12800,12790,12800,12790,5
20231218,113800,139297990,12870,12870,12870,12870,0
20231218,113700,139297990,12870,12870,12870,12870,0
20231218,113600,139297990,12870,12870,12870,12870,0
20231218,113500,139297990,12870,12870,12870,12870,0
20231218,113400,139297990,12870,12870,12870,12870,0
20231218,113300,139297990,12870,12870,12870,12870,0
20231218,113200,139297990,12870,12870,12870,12870,1
20231218,113100,139285120,12730,12730,12730,12730,1
20231218,113000,139272390,12870,12870,12870,12870,0
20231218,112900,139272390,12870,12870,12870,12870,0
20231218,112800,139272390,12870,12870,12870,12870,1
20231218,112700,139259520,12870,12870,12870,12870,0
20231218,112600,139259520,12870,12800,12870,12800,16
20231218,112500,139054370,12850,12850,12850,12850,0
20231218,112400,139054370,12850,12850,12850,12850,0
20231218,112300,139054370,12850,12850,12850,12850,0
20231218,112200,139054370,12850,12850,12850,12850,0
20231218,112100,139054370,12850,12850,12850,12850,0
20231218,112000,139054370,12850,12850,12850,12850,0
20231218,111900,139054370,12850,12850,12850,12850,0
20231218,111800,139054370,12850,12850,12850,12850,10
20231218,111700,138925870,12850,12850,12850,12850,0
20231218,111600,138925870,12850,12850,12850,12850,1
20231218,111500,138913020,12850,12850,12850,12850,0
20231218,111400,138913020,12850,12850,12850,12850,0
20231218,111300,138913020,12850,12850,12850,12850,0
20231218,111200,138913020,12850,12850,12850,12850,0
20231218,111100,138913020,12850,12850,12850,12850,0
20231218,111000,138913020,12850,12850,12850,12850,15
20231218,110900,138720270,12850,12850,12850,12850,3
20231218,110800,138681720,12850,12850,12850,12850,0
20231218,110700,138681720,12850,12850,12850,12850,0
20231218,110600,138681720,12850,12850,12850,12850,0
20231218,110500,138681720,12850,12850,12850,12850,0
20231218,110400,138681720,12850,12850,12850,12850,0
20231218,110300,138681720,12850,12760,12850,12630,92
20231218,110200,137511240,12850,12850,12850,12850,0
20231218,110100,137511240,12850,12850,12850,12850,0
20231218,110000,137511240,12850,12850,12850,12850,0
20231218,105900,137511240,12850,12850,12850,12850,0
20231218,105800,137511240,12850,12760,12850,12760,7
20231218,105700,137421470,12850,12850,12850,12850,0
20231218,105600,137421470,12850,12850,12850,12850,0
20231218,105500,137421470,12850,12760,12850,12760,6
20231218,105400,137344460,12850,12850,12850,12850,18
20231218,105300,137113160,12900,12900,12900,12900,0
20231218,105200,137113160,12900,12900,12900,12900,0
20231218,105100,137113160,12900,12900,12900,12900,0
20231218,105000,137113160,12900,12900,12900,12900,0
20231218,104900,137113160,12900,12900,12900,12900,0
20231218,104800,137113160,12900,12900,12900,12900,0
20231218,104700,137113160,12900,12920,12930,12760,48
20231218,104600,136493830,12900,12900,12900,12900,1
20231218,104500,136480930,12920,12920,12920,12920,0
20231218,104400,136480930,12920,12920,12920,12920,1
20231218,104300,136468010,12920,12780,12920,12780,115
20231218,104200,134991820,12780,12740,12780,12740,50
20231218,104100,134354740,12740,12740,12740,12740,20
20231218,104000,134099940,12740,12740,12740,12740,34
20231218,103900,133666780,12740,12670,12740,12670,80
20231218,103800,132653040,12670,12670,12670,12670,51
20231218,103700,132006870,12650,12650,12670,12650,105
20231218,103600,130676620,12670,12670,12670,12670,130
20231218,103500,129029520,12670,12670,12670,12670,100
20231218,103400,127762520,12670,12670,12670,12670,10
20231218,103300,127635820,12670,12670,12670,12670,10
20231218,103200,127509120,12610,12610,12610,12610,180
20231218,103100,125239320,12630,12630,12630,12630,80
20231218,103000,124228920,12650,12650,12650,12650,0
20231218,102900,124228920,12650,12650,12650,12650,0
20231218,102800,124228920,12650,12640,12650,12610,207
20231218,102700,121618330,12650,12650,12650,12650,0
20231218,102600,121618330,12650,12660,12660,12650,62
20231218,102500,120833750,12660,12660,12660,12660,8
20231218,102400,120732470,12660,12660,12660,12660,10
20231218,102300,120605870,12660,12650,12660,12650,35
20231218,102200,120162840,12610,12610,12610,12610,500
20231218,102100,113857840,12650,12650,12650,12650,0
20231218,102000,113857840,12650,12650,12650,12650,0
20231218,101900,113857840,12650,12650,12650,12650,0
20231218,101800,113857840,12650,12650,12650,12650,0
20231218,101700,113857840,12650,12590,12650,12580,93
20231218,101600,112687440,12590,12590,12590,12590,25
20231218,101500,112372690,12590,12600,12600,12590,153
20231218,101400,110446410,12600,12610,12610,12600,700
20231218,101300,101626400,12600,12600,12600,12600,0
20231218,101200,101626400,12600,12600,12600,12600,0
20231218,101100,101626400,12600,12600,12600,12600,0
20231218,101000,101626400,12600,12600,12600,12600,5
20231218,100900,101563400,12600,12620,12620,12600,199
20231218,100800,99055810,12600,12600,12600,12600,2
20231218,100700,99030610,12600,12600,12600,12600,2000
20231218,100600,73830610,12600,12600,12600,12600,0
20231218,100500,73830610,12600,12600,12600,12600,0
20231218,100400,73830610,12600,12570,12600,12570,503
20231218,100300,67507810,12600,12660,12660,12600,3000
20231218,100200,29692310,12660,12660,12660,12660,6
20231218,100100,29616350,12660,12660,12660,12660,5
20231218,100000,29553050,12660,12670,12670,12660,257
20231218,095900,26297130,12670,12670,12670,12670,0
20231218,095800,26297130,12670,12710,12710,12670,26
20231218,095700,25967340,12740,12740,12740,12740,100
20231218,095600,24693340,12740,12740,12740,12740,100
20231218,095500,23419340,12750,12780,12780,12750,389
20231218,095400,18455750,12780,12780,12780,12780,18
20231218,095300,18225710,12780,12780,12780,12780,120
20231218,095200,16692110,12790,12790,12790,12790,0
20231218,095100,16692110,12790,12790,12790,12790,19
20231218,095000,16449100,12800,12800,12800,12800,2
20231218,094900,16423500,12800,12800,12800,12800,10
20231218,094800,16295500,12790,12800,12800,12790,76
20231218,094700,15322710,12810,12810,12810,12810,0
20231218,094600,15322710,12810,12810,12810,12810,0
20231218,094500,15322710,12810,12820,12820,12810,58
20231218,094400,14579650,12830,12850,12850,12830,84
20231218,094300,13501280,12860,12860,12860,12860,50
20231218,094200,12858280,12870,12880,12880,12870,51
20231218,094100,12201730,12880,12880,12880,12880,0
20231218,094000,12201730,12880,12890,12890,12880,28
20231218,093900,11841000,12960,12960,12960,12960,30
20231218,093800,11452200,12890,12890,12890,12890,44
20231218,093700,10885040,12890,12960,12960,12890,50
20231218,093600,10237740,12890,12900,12900,12890,20
20231218,093500,9979840,12900,12970,12970,12900,31
20231218,093400,9579870,12900,12970,12970,12900,15
20231218,093300,9386020,12970,12970,12970,12970,0
20231218,093200,9386020,12970,12970,12970,12970,1
20231218,093100,9373050,12970,12970,12970,12970,2
20231218,093000,9347110,12970,12970,12970,12970,0
20231218,092900,9347110,12970,12970,12970,12970,0
20231218,092800,9347110,12970,12970,12970,12970,10
20231218,092700,9217410,12970,12970,12970,12970,10
20231218,092600,9087710,12950,12950,12950,12950,0
20231218,092500,9087710,12950,12950,12950,12950,1
20231218,092400,9074760,12980,12900,12980,12900,140
20231218,092300,7268240,12900,12890,12900,12890,20
20231218,092200,7010250,12900,12900,12900,12900,0
20231218,092100,7010250,12900,12900,12900,12900,0
20231218,092000,7010250,12900,12850,12900,12850,80
20231218,091900,5982100,12850,12830,12850,12830,86
20231218,091800,4878520,12850,12850,12850,12850,0
20231218,091700,4878520,12850,12840,12850,12840,5
20231218,091600,4814290,12840,12840,12840,12840,8
20231218,091500,4711570,12850,12850,12850,12850,5
20231218,091400,4647320,12850,12840,12850,12840,15
20231218,091300,4454670,12810,12810,12810,12810,0
20231218,091200,4454670,12810,12810,12810,12810,0
20231218,091100,4454670,12810,12850,12850,12810,9
20231218,091000,4339340,12850,12840,12850,12840,15
20231218,090900,4146660,12840,12850,12850,12840,11
20231218,090800,4005320,12840,12840,12840,12840,10
20231218,090700,3876920,12840,12840,12840,12840,0
20231218,090600,3876920,12840,12840,12840,12840,5
20231218,090500,3812720,12840,12840,12840,12840,19
20231218,090400,3568760,12850,12850,12850,12850,0
20231218,090300,3568760,12850,12850,12850,12850,2
20231218,090200,3543060,12850,12900,12900,12850,77
20231218,090100,2550760,12910,12910,12910,12910,1
20231218,090000,2537850,12910,12970,12970,12900,196