KissMeData/246720/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,204600,554408440,6960,6960,6960,6960,1092
20231218,204500,554408440,6960,6960,6960,6960,0
20231218,204400,554408440,6960,6960,6960,6960,0
20231218,204300,554408440,6960,6960,6960,6960,0
20231218,204200,554408440,6960,6960,6960,6960,0
20231218,204100,554408440,6960,6960,6960,6960,0
20231218,204000,554408440,6960,6960,6960,6960,0
20231218,203900,554408440,6960,6960,6960,6960,0
20231218,203800,554408440,6960,6960,6960,6960,0
20231218,203700,554408440,6960,6960,6960,6960,0
20231218,203600,554408440,6960,6960,6960,6960,0
20231218,203500,554408440,6960,6960,6960,6960,0
20231218,203400,554408440,6960,6960,6960,6960,0
20231218,203300,554408440,6960,6960,6960,6960,0
20231218,203200,554408440,6960,6960,6960,6960,0
20231218,203100,554408440,6960,6960,6960,6960,0
20231218,203000,554408440,6960,6960,6960,6960,0
20231218,202900,554408440,6960,6960,6960,6960,0
20231218,202800,554408440,6960,6960,6960,6960,0
20231218,202700,554408440,6960,6960,6960,6960,0
20231218,202600,554408440,6960,6960,6960,6960,0
20231218,202500,554408440,6960,6960,6960,6960,0
20231218,202400,554408440,6960,6960,6960,6960,0
20231218,202300,554408440,6960,6960,6960,6960,0
20231218,202200,554408440,6960,6960,6960,6960,0
20231218,202100,554408440,6960,6960,6960,6960,0
20231218,202000,554408440,6960,6960,6960,6960,0
20231218,201900,554408440,6960,6960,6960,6960,0
20231218,201800,554408440,6960,6960,6960,6960,0
20231218,201700,554408440,6960,6960,6960,6960,0
20231218,201600,554408440,6960,6960,6960,6960,1092
20231218,201500,554408440,6960,6960,6960,6960,0
20231218,201400,554408440,6960,6960,6960,6960,0
20231218,201300,554408440,6960,6960,6960,6960,0
20231218,201200,554408440,6960,6960,6960,6960,0
20231218,201100,554408440,6960,6960,6960,6960,0
20231218,201000,554408440,6960,6960,6960,6960,0
20231218,200900,554408440,6960,6960,6960,6960,0
20231218,200800,554408440,6960,6960,6960,6960,0
20231218,200700,554408440,6960,6960,6960,6960,0
20231218,200600,554408440,6960,6960,6960,6960,0
20231218,200500,554408440,6960,6960,6960,6960,0
20231218,200400,554408440,6960,6960,6960,6960,0
20231218,200300,554408440,6960,6960,6960,6960,0
20231218,200200,554408440,6960,6960,6960,6960,0
20231218,200100,554408440,6960,6960,6960,6960,0
20231218,200000,554408440,6960,6960,6960,6960,0
20231218,195900,554408440,6960,6960,6960,6960,0
20231218,195800,554408440,6960,6960,6960,6960,0
20231218,195700,554408440,6960,6960,6960,6960,0
20231218,195600,554408440,6960,6960,6960,6960,0
20231218,195500,554408440,6960,6960,6960,6960,0
20231218,195400,554408440,6960,6960,6960,6960,0
20231218,195300,554408440,6960,6960,6960,6960,0
20231218,195200,554408440,6960,6960,6960,6960,0
20231218,195100,554408440,6960,6960,6960,6960,0
20231218,195000,554408440,6960,6960,6960,6960,0
20231218,194900,554408440,6960,6960,6960,6960,0
20231218,194800,554408440,6960,6960,6960,6960,0
20231218,194700,554408440,6960,6960,6960,6960,0
20231218,194600,554408440,6960,6960,6960,6960,1092
20231218,194500,554408440,6960,6960,6960,6960,0
20231218,194400,554408440,6960,6960,6960,6960,0
20231218,194300,554408440,6960,6960,6960,6960,0
20231218,194200,554408440,6960,6960,6960,6960,0
20231218,194100,554408440,6960,6960,6960,6960,0
20231218,194000,554408440,6960,6960,6960,6960,0
20231218,193900,554408440,6960,6960,6960,6960,0
20231218,193800,554408440,6960,6960,6960,6960,0
20231218,193700,554408440,6960,6960,6960,6960,0
20231218,193600,554408440,6960,6960,6960,6960,0
20231218,193500,554408440,6960,6960,6960,6960,0
20231218,193400,554408440,6960,6960,6960,6960,0
20231218,193300,554408440,6960,6960,6960,6960,0
20231218,193200,554408440,6960,6960,6960,6960,0
20231218,193100,554408440,6960,6960,6960,6960,0
20231218,193000,554408440,6960,6960,6960,6960,0
20231218,192900,554408440,6960,6960,6960,6960,0
20231218,192800,554408440,6960,6960,6960,6960,0
20231218,192700,554408440,6960,6960,6960,6960,0
20231218,192600,554408440,6960,6960,6960,6960,0
20231218,192500,554408440,6960,6960,6960,6960,0
20231218,192400,554408440,6960,6960,6960,6960,0
20231218,192300,554408440,6960,6960,6960,6960,0
20231218,192200,554408440,6960,6960,6960,6960,0
20231218,192100,554408440,6960,6960,6960,6960,0
20231218,192000,554408440,6960,6960,6960,6960,0
20231218,191900,554408440,6960,6960,6960,6960,0
20231218,191800,554408440,6960,6960,6960,6960,0
20231218,191700,554408440,6960,6960,6960,6960,0
20231218,191600,554408440,6960,6960,6960,6960,1092
20231218,191500,554408440,6960,6960,6960,6960,0
20231218,191400,554408440,6960,6960,6960,6960,0
20231218,191300,554408440,6960,6960,6960,6960,0
20231218,191200,554408440,6960,6960,6960,6960,0
20231218,191100,554408440,6960,6960,6960,6960,0
20231218,191000,554408440,6960,6960,6960,6960,0
20231218,190900,554408440,6960,6960,6960,6960,0
20231218,190800,554408440,6960,6960,6960,6960,0
20231218,190700,554408440,6960,6960,6960,6960,0
20231218,190600,554408440,6960,6960,6960,6960,0
20231218,190500,554408440,6960,6960,6960,6960,0
20231218,190400,554408440,6960,6960,6960,6960,0
20231218,190300,554408440,6960,6960,6960,6960,0
20231218,190200,554408440,6960,6960,6960,6960,0
20231218,190100,554408440,6960,6960,6960,6960,0
20231218,190000,554408440,6960,6960,6960,6960,0
20231218,185900,554408440,6960,6960,6960,6960,0
20231218,185800,554408440,6960,6960,6960,6960,0
20231218,185700,554408440,6960,6960,6960,6960,0
20231218,185600,554408440,6960,6960,6960,6960,0
20231218,185500,554408440,6960,6960,6960,6960,0
20231218,185400,554408440,6960,6960,6960,6960,0
20231218,185300,554408440,6960,6960,6960,6960,0
20231218,185200,554408440,6960,6960,6960,6960,0
20231218,185100,554408440,6960,6960,6960,6960,0
20231218,185000,554408440,6960,6960,6960,6960,0
20231218,184900,554408440,6960,6960,6960,6960,0
20231218,184800,554408440,6960,6960,6960,6960,0
20231218,184700,554408440,6960,6960,6960,6960,0
20231218,184600,554408440,6960,6960,6960,6960,1092
20231218,184500,554408440,6960,6960,6960,6960,0
20231218,184400,554408440,6960,6960,6960,6960,0
20231218,184300,554408440,6960,6960,6960,6960,0
20231218,184200,554408440,6960,6960,6960,6960,0
20231218,184100,554408440,6960,6960,6960,6960,0
20231218,184000,554408440,6960,6960,6960,6960,0
20231218,183900,554408440,6960,6960,6960,6960,0
20231218,183800,554408440,6960,6960,6960,6960,0
20231218,183700,554408440,6960,6960,6960,6960,0
20231218,183600,554408440,6960,6960,6960,6960,0
20231218,183500,554408440,6960,6960,6960,6960,0
20231218,183400,554408440,6960,6960,6960,6960,0
20231218,183300,554408440,6960,6960,6960,6960,0
20231218,183200,554408440,6960,6960,6960,6960,0
20231218,183100,554408440,6960,6960,6960,6960,0
20231218,183000,554408440,6960,6960,6960,6960,0
20231218,182900,554408440,6960,6960,6960,6960,0
20231218,182800,554408440,6960,6960,6960,6960,0
20231218,182700,554408440,6960,6960,6960,6960,0
20231218,182600,554408440,6960,6960,6960,6960,0
20231218,182500,554408440,6960,6960,6960,6960,0
20231218,182400,554408440,6960,6960,6960,6960,0
20231218,182300,554408440,6960,6960,6960,6960,0
20231218,182200,554408440,6960,6960,6960,6960,0
20231218,182100,554408440,6960,6960,6960,6960,0
20231218,182000,554408440,6960,6960,6960,6960,0
20231218,181900,554408440,6960,6960,6960,6960,0
20231218,181800,554408440,6960,6960,6960,6960,0
20231218,181700,554408440,6960,6960,6960,6960,0
20231218,181600,554408440,6960,6960,6960,6960,1092
20231218,181500,554408440,6960,6960,6960,6960,0
20231218,181400,554408440,6960,6960,6960,6960,0
20231218,181300,554408440,6960,6960,6960,6960,0
20231218,181200,554408440,6960,6960,6960,6960,0
20231218,181100,554408440,6960,6960,6960,6960,0
20231218,181000,554408440,6960,6960,6960,6960,0
20231218,180900,554408440,6960,6960,6960,6960,0
20231218,180800,554408440,6960,6960,6960,6960,0
20231218,180700,554408440,6960,6960,6960,6960,0
20231218,180600,554408440,6960,6960,6960,6960,0
20231218,180500,554408440,6960,6960,6960,6960,0
20231218,180400,554408440,6960,6960,6960,6960,0
20231218,180300,554408440,6960,6960,6960,6960,0
20231218,180200,554408440,6960,6960,6960,6960,0
20231218,180100,554408440,6960,6960,6960,6960,0
20231218,180000,554408440,6960,6960,6960,6960,0
20231218,175900,554408440,6960,6960,6960,6960,0
20231218,175800,554408440,6960,6960,6960,6960,0
20231218,175700,554408440,6960,6960,6960,6960,0
20231218,175600,554408440,6960,6960,6960,6960,0
20231218,175500,554408440,6960,6960,6960,6960,0
20231218,175400,554408440,6960,6960,6960,6960,0
20231218,175300,554408440,6960,6960,6960,6960,0
20231218,175200,554408440,6960,6960,6960,6960,0
20231218,175100,554408440,6960,6960,6960,6960,0
20231218,175000,554408440,6960,6960,6960,6960,0
20231218,174900,554408440,6960,6960,6960,6960,0
20231218,174800,554408440,6960,6960,6960,6960,0
20231218,174700,554408440,6960,6960,6960,6960,0
20231218,174600,554408440,6960,6960,6960,6960,1092
20231218,174500,554408440,6960,6960,6960,6960,0
20231218,174400,554408440,6960,6960,6960,6960,0
20231218,174300,554408440,6960,6960,6960,6960,0
20231218,174200,554408440,6960,6960,6960,6960,0
20231218,174100,554408440,6960,6960,6960,6960,0
20231218,174000,554408440,6960,6960,6960,6960,0
20231218,173900,554408440,6960,6960,6960,6960,0
20231218,173800,554408440,6960,6960,6960,6960,0
20231218,173700,554408440,6960,6960,6960,6960,0
20231218,173600,554408440,6960,6960,6960,6960,0
20231218,173500,554408440,6960,6960,6960,6960,0
20231218,173400,554408440,6960,6960,6960,6960,0
20231218,173300,554408440,6960,6960,6960,6960,0
20231218,173200,554408440,6960,6960,6960,6960,0
20231218,173100,554408440,6960,6960,6960,6960,0
20231218,173000,554408440,6960,6960,6960,6960,0
20231218,172900,554408440,6960,6960,6960,6960,0
20231218,172800,554408440,6960,6960,6960,6960,0
20231218,172700,554408440,6960,6960,6960,6960,0
20231218,172600,554408440,6960,6960,6960,6960,0
20231218,172500,554408440,6960,6960,6960,6960,0
20231218,172400,554408440,6960,6960,6960,6960,0
20231218,172300,554408440,6960,6960,6960,6960,0
20231218,172200,554408440,6960,6960,6960,6960,0
20231218,172100,554408440,6960,6960,6960,6960,0
20231218,172000,554408440,6960,6960,6960,6960,0
20231218,171900,554408440,6960,6960,6960,6960,0
20231218,171800,554408440,6960,6960,6960,6960,0
20231218,171700,554408440,6960,6960,6960,6960,0
20231218,171600,554408440,6960,6960,6960,6960,1092
20231218,171500,554408440,6960,6960,6960,6960,0
20231218,171400,554408440,6960,6960,6960,6960,0
20231218,171300,554408440,6960,6960,6960,6960,0
20231218,171200,554408440,6960,6960,6960,6960,0
20231218,171100,554408440,6960,6960,6960,6960,0
20231218,171000,554408440,6960,6960,6960,6960,0
20231218,170900,554408440,6960,6960,6960,6960,0
20231218,170800,554408440,6960,6960,6960,6960,0
20231218,170700,554408440,6960,6960,6960,6960,0
20231218,170600,554408440,6960,6960,6960,6960,0
20231218,170500,554408440,6960,6960,6960,6960,0
20231218,170400,554408440,6960,6960,6960,6960,0
20231218,170300,554408440,6960,6960,6960,6960,0
20231218,170200,554408440,6960,6960,6960,6960,0
20231218,170100,554408440,6960,6960,6960,6960,0
20231218,170000,554408440,6960,6960,6960,6960,0
20231218,165900,554408440,6960,6960,6960,6960,0
20231218,165800,554408440,6960,6960,6960,6960,0
20231218,165700,554408440,6960,6960,6960,6960,0
20231218,165600,554408440,6960,6960,6960,6960,0
20231218,165500,554408440,6960,6960,6960,6960,0
20231218,165400,554408440,6960,6960,6960,6960,0
20231218,165300,554408440,6960,6960,6960,6960,0
20231218,165200,554408440,6960,6960,6960,6960,0
20231218,165100,554408440,6960,6960,6960,6960,0
20231218,165000,554408440,6960,6960,6960,6960,0
20231218,164900,554408440,6960,6960,6960,6960,0
20231218,164800,554408440,6960,6960,6960,6960,0
20231218,164700,554408440,6960,6960,6960,6960,0
20231218,164600,554408440,6960,6960,6960,6960,1092
20231218,164500,554408440,6960,6960,6960,6960,0
20231218,164400,554408440,6960,6960,6960,6960,0
20231218,164300,554408440,6960,6960,6960,6960,0
20231218,164200,554408440,6960,6960,6960,6960,0
20231218,164100,554408440,6960,6960,6960,6960,0
20231218,164000,554408440,6960,6960,6960,6960,0
20231218,163900,554408440,6960,6960,6960,6960,0
20231218,163800,554408440,6960,6960,6960,6960,0
20231218,163700,554408440,6960,6960,6960,6960,0
20231218,163600,554408440,6960,6960,6960,6960,0
20231218,163500,554408440,6960,6960,6960,6960,0
20231218,163400,554408440,6960,6960,6960,6960,0
20231218,163300,554408440,6960,6960,6960,6960,0
20231218,163200,554408440,6960,6960,6960,6960,0
20231218,163100,554408440,6960,6960,6960,6960,0
20231218,163000,554408440,6960,6960,6960,6960,0
20231218,162900,554408440,6960,6960,6960,6960,0
20231218,162800,554408440,6960,6960,6960,6960,0
20231218,162700,554408440,6960,6960,6960,6960,0
20231218,162600,554408440,6960,6960,6960,6960,0
20231218,162500,554408440,6960,6960,6960,6960,0
20231218,162400,554408440,6960,6960,6960,6960,0
20231218,162300,554408440,6960,6960,6960,6960,0
20231218,162200,554408440,6960,6960,6960,6960,0
20231218,162100,554408440,6960,6960,6960,6960,0
20231218,162000,554408440,6960,6960,6960,6960,0
20231218,161900,554408440,6960,6960,6960,6960,0
20231218,161800,554408440,6960,6960,6960,6960,0
20231218,161700,554408440,6960,6960,6960,6960,0
20231218,161600,554408440,6960,6960,6960,6960,1092
20231218,161500,554408440,6960,6960,6960,6960,0
20231218,161400,554408440,6960,6960,6960,6960,0
20231218,161300,554408440,6960,6960,6960,6960,0
20231218,161200,554408440,6960,6960,6960,6960,0
20231218,161100,554408440,6960,6960,6960,6960,0
20231218,161000,554408440,6960,6960,6960,6960,0
20231218,160900,554408440,6960,6960,6960,6960,0
20231218,160800,554408440,6960,6960,6960,6960,0
20231218,160700,554408440,6960,6960,6960,6960,0
20231218,160600,554408440,6960,6960,6960,6960,0
20231218,160500,554408440,6960,6960,6960,6960,0
20231218,160400,554408440,6960,6960,6960,6960,0
20231218,160300,554408440,6960,6960,6960,6960,0
20231218,160200,554408440,6960,6960,6960,6960,0
20231218,160100,554408440,6960,6960,6960,6960,0
20231218,160000,554408440,6960,6960,6960,6960,0
20231218,155900,554408440,6960,6960,6960,6960,0
20231218,155800,554408440,6960,6960,6960,6960,0
20231218,155700,554408440,6960,6960,6960,6960,0
20231218,155600,554408440,6960,6960,6960,6960,0
20231218,155500,554408440,6960,6960,6960,6960,0
20231218,155400,554408440,6960,6960,6960,6960,0
20231218,155300,554408440,6960,6960,6960,6960,0
20231218,155200,554408440,6960,6960,6960,6960,0
20231218,155100,554408440,6960,6960,6960,6960,0
20231218,155000,554408440,6960,6960,6960,6960,0
20231218,154900,554408440,6960,6960,6960,6960,0
20231218,154800,554408440,6960,6960,6960,6960,0
20231218,154700,554408440,6960,6960,6960,6960,0
20231218,154600,554408440,6960,6960,6960,6960,1092
20231218,154500,554408440,6960,6960,6960,6960,0
20231218,154400,554408440,6960,6960,6960,6960,0
20231218,154300,554408440,6960,6960,6960,6960,0
20231218,154200,554408440,6960,6960,6960,6960,0
20231218,154100,554408440,6960,6960,6960,6960,0
20231218,154000,554408440,6960,6960,6960,6960,0
20231218,153900,554408440,6960,6960,6960,6960,0
20231218,153800,554408440,6960,6960,6960,6960,0
20231218,153700,554408440,6960,6960,6960,6960,0
20231218,153600,554408440,6960,6960,6960,6960,0
20231218,153500,554408440,6960,6960,6960,6960,0
20231218,153400,554408440,6960,6960,6960,6960,0
20231218,153300,554408440,6960,6960,6960,6960,0
20231218,153200,554408440,6960,6960,6960,6960,0
20231218,153100,554408440,6960,6960,6960,6960,0
20231218,153000,554408440,6960,6960,6960,6960,1092
20231218,152900,546808120,6980,6980,6980,6980,0
20231218,152800,546808120,6980,6980,6980,6980,0
20231218,152700,546808120,6980,6980,6980,6980,0
20231218,152600,546808120,6980,6980,6980,6980,0
20231218,152500,546808120,6980,6980,6980,6980,0
20231218,152400,546808120,6980,6980,6980,6980,0
20231218,152300,546808120,6980,6980,6980,6980,0
20231218,152200,546808120,6980,6980,6980,6980,0
20231218,152100,546808120,6980,6980,6980,6980,0
20231218,152000,546808120,6980,6980,6980,6980,0
20231218,151900,546808120,6980,6980,6980,6980,130
20231218,151800,545900720,6970,6970,6970,6970,0
20231218,151700,545900720,6970,6970,6970,6970,0
20231218,151600,545900720,6970,6970,6970,6970,0
20231218,151500,545900720,6970,6970,6970,6970,927
20231218,151400,539439530,6970,6970,6970,6970,0
20231218,151300,539439530,6970,6970,6970,6970,0
20231218,151200,539439530,6970,6970,6970,6970,0
20231218,151100,539439530,6970,6970,6970,6970,0
20231218,151000,539439530,6970,6970,6970,6970,0
20231218,150900,539439530,6970,6970,6970,6970,313
20231218,150800,537257920,6970,6990,6990,6970,2026
20231218,150700,523136180,6990,6990,6990,6990,0
20231218,150600,523136180,6990,6980,6990,6970,3326
20231218,150500,499946990,6980,6980,6980,6980,0
20231218,150400,499946990,6980,6980,6980,6980,21
20231218,150300,499800410,6980,6980,6980,6980,8
20231218,150200,499744570,6980,6980,6980,6980,4
20231218,150100,499716650,6980,6980,6980,6980,0
20231218,150000,499716650,6980,6980,6980,6980,11
20231218,145900,499639870,6980,6980,6980,6980,322
20231218,145800,497392310,6980,6990,6990,6980,10
20231218,145700,497322500,7000,7000,7000,7000,0
20231218,145600,497322500,7000,7000,7000,7000,4
20231218,145500,497294500,7000,7010,7010,7000,184
20231218,145400,496005770,7010,7010,7010,7010,0
20231218,145300,496005770,7010,7010,7010,7010,699
20231218,145200,491105780,7010,7000,7010,7000,460
20231218,145100,487881200,7000,7000,7000,7000,0
20231218,145000,487881200,7000,7000,7000,7000,312
20231218,144900,485697200,7000,7000,7000,7000,0
20231218,144800,485697200,7000,7000,7000,7000,0
20231218,144700,485697200,7000,7000,7000,7000,2
20231218,144600,485683200,7010,7010,7010,7010,300
20231218,144500,483580200,7010,7000,7010,7000,231
20231218,144400,481963020,7000,7000,7000,7000,238
20231218,144300,480297020,7000,6990,7000,6990,33
20231218,144200,480066040,6990,6990,6990,6990,114
20231218,144100,479269180,6990,6990,6990,6990,316
20231218,144000,477060340,6990,6990,6990,6990,0
20231218,143900,477060340,6990,6990,6990,6990,550
20231218,143800,473215840,6990,6990,6990,6990,0
20231218,143700,473215840,6990,6990,6990,6990,0
20231218,143600,473215840,6990,6970,6990,6970,2
20231218,143500,473201880,6980,6980,6980,6980,0
20231218,143400,473201880,6980,6980,6980,6980,50
20231218,143300,472852880,6970,6970,6970,6970,0
20231218,143200,472852880,6970,6970,6970,6970,13
20231218,143100,472762270,6970,6970,6970,6970,21
20231218,143000,472615900,6980,6980,6980,6980,0
20231218,142900,472615900,6980,6980,6980,6980,0
20231218,142800,472615900,6980,6980,6980,6980,10
20231218,142700,472546100,6980,6980,6980,6980,10
20231218,142600,472476300,6990,6990,6990,6990,0
20231218,142500,472476300,6990,6990,6990,6990,0
20231218,142400,472476300,6990,6990,6990,6990,0
20231218,142300,472476300,6990,6990,6990,6990,0
20231218,142200,472476300,6990,6990,6990,6990,0
20231218,142100,472476300,6990,6990,6990,6990,1
20231218,142000,472469310,6970,6970,6970,6970,0
20231218,141900,472469310,6970,6970,6970,6970,10
20231218,141800,472399610,6970,6970,6970,6970,10
20231218,141700,472329910,6970,6970,6970,6970,10
20231218,141600,472260210,6970,6970,6970,6970,9
20231218,141500,472197480,6970,6980,6980,6970,136
20231218,141400,471249550,6980,6980,6980,6980,0
20231218,141300,471249550,6980,6980,6980,6980,0
20231218,141200,471249550,6980,6980,6980,6980,0
20231218,141100,471249550,6980,6980,6980,6980,0
20231218,141000,471249550,6980,6980,6980,6980,0
20231218,140900,471249550,6980,6980,6980,6980,0
20231218,140800,471249550,6980,6980,6980,6980,55
20231218,140700,470865650,6980,6980,6980,6980,0
20231218,140600,470865650,6980,6980,6980,6980,75
20231218,140500,470342150,6980,6980,6980,6980,90
20231218,140400,469713950,6980,6980,6980,6980,201
20231218,140300,468310970,6980,6980,6980,6980,50
20231218,140200,467961970,6980,6980,6980,6980,308
20231218,140100,465812130,6980,6980,6980,6980,0
20231218,140000,465812130,6980,6980,6980,6980,0
20231218,135900,465812130,6980,6980,6980,6980,0
20231218,135800,465812130,6980,6980,6980,6980,0
20231218,135700,465812130,6980,6980,6980,6980,0
20231218,135600,465812130,6980,6980,6980,6980,0
20231218,135500,465812130,6980,6980,6980,6980,0
20231218,135400,465812130,6980,6980,6980,6980,0
20231218,135300,465812130,6980,6980,6980,6980,0
20231218,135200,465812130,6980,6980,6980,6980,0
20231218,135100,465812130,6980,6980,6980,6980,0
20231218,135000,465812130,6980,6980,6980,6980,1
20231218,134900,465805150,6980,6980,6980,6980,0
20231218,134800,465805150,6980,6980,6980,6980,0
20231218,134700,465805150,6980,6980,6980,6980,0
20231218,134600,465805150,6980,6980,6980,6980,0
20231218,134500,465805150,6980,6980,6980,6980,3
20231218,134400,465784210,6990,6990,6990,6990,0
20231218,134300,465784210,6990,6990,6990,6990,0
20231218,134200,465784210,6990,6990,6990,6990,0
20231218,134100,465784210,6990,6930,6990,6920,1075
20231218,134000,458294500,6940,6940,6940,6940,0
20231218,133900,458294500,6940,6940,6940,6940,0
20231218,133800,458294500,6940,6940,6940,6940,0
20231218,133700,458294500,6940,6940,6940,6940,0
20231218,133600,458294500,6940,6940,6940,6940,79
20231218,133500,457746240,6930,6930,6930,6930,6
20231218,133400,457704660,6920,6930,6930,6920,19
20231218,133300,457573090,6920,6920,6920,6920,1
20231218,133200,457566170,6920,6920,6920,6920,5
20231218,133100,457531570,6950,6950,6950,6950,0
20231218,133000,457531570,6950,6950,6950,6950,0
20231218,132900,457531570,6950,6950,6950,6950,295
20231218,132800,455481320,6920,6920,6920,6920,5
20231218,132700,455446720,6920,6920,6920,6920,0
20231218,132600,455446720,6920,6920,6920,6920,48
20231218,132500,455114560,6920,6920,6920,6920,0
20231218,132400,455114560,6920,6930,6930,6920,609
20231218,132300,450898280,6950,6950,6950,6950,100
20231218,132200,450203280,6980,6980,6990,6980,5001
20231218,132100,415246510,6990,6990,6990,6990,0
20231218,132000,415246510,6990,6990,6990,6990,0
20231218,131900,415246510,6990,6990,6990,6990,0
20231218,131800,415246510,6990,6990,6990,6990,0
20231218,131700,415246510,6990,6990,6990,6990,0
20231218,131600,415246510,6990,6990,6990,6990,0
20231218,131500,415246510,6990,6980,6990,6980,251
20231218,131400,413492880,6990,6990,6990,6990,0
20231218,131300,413492880,6990,6990,6990,6990,0
20231218,131200,413492880,6990,6990,6990,6990,0
20231218,131100,413492880,6990,6990,6990,6990,0
20231218,131000,413492880,6990,6990,6990,6990,1
20231218,130900,413485890,6990,6970,6990,6970,3000
20231218,130800,392537820,6970,6920,6970,6920,69
20231218,130700,392058190,6920,6920,6920,6920,20
20231218,130600,391919790,6920,6920,6920,6920,2
20231218,130500,391905950,6990,6990,6990,6990,0
20231218,130400,391905950,6990,6920,6990,6920,5500
20231218,130300,353544900,6920,6920,6920,6920,5
20231218,130200,353510300,6950,6950,6950,6950,0
20231218,130100,353510300,6950,6950,6950,6950,1
20231218,130000,353503350,6960,6980,6980,6960,22
20231218,125900,353349830,6990,6990,6990,6990,0
20231218,125800,353349830,6990,6990,6990,6990,0
20231218,125700,353349830,6990,6970,6990,6970,855
20231218,125600,347385400,6980,6980,6980,6980,0
20231218,125500,347385400,6980,6980,6980,6980,10
20231218,125400,347315600,6980,6980,6980,6980,29
20231218,125300,347113180,6980,6980,6980,6980,69
20231218,125200,346631560,6980,7000,7000,6980,444
20231218,125100,343526180,6980,6980,6980,6980,77
20231218,125000,342988720,7000,7000,7000,7000,601
20231218,124900,338781720,7000,7000,7010,7000,2013
20231218,124800,324690710,7000,6990,7000,6990,1099
20231218,124700,316998700,7000,6990,7000,6990,1000
20231218,124600,309998710,7000,6980,7000,6980,404
20231218,124500,307171840,6980,6980,6980,6980,0
20231218,124400,307171840,6980,6950,6980,6950,2550
20231218,124300,289380690,6930,6930,6930,6930,32
20231218,124200,289158930,6950,6950,6950,6950,1
20231218,124100,289151980,6950,6950,6950,6950,0
20231218,124000,289151980,6950,6940,6950,6940,1014
20231218,123900,282107570,6920,6920,6920,6920,0
20231218,123800,282107570,6920,6920,6920,6920,0
20231218,123700,282107570,6920,6920,6920,6920,0
20231218,123600,282107570,6920,6920,6920,6920,0
20231218,123500,282107570,6920,6920,6920,6920,158
20231218,123400,281014210,6920,6920,6920,6920,0
20231218,123300,281014210,6920,6920,6920,6920,0
20231218,123200,281014210,6920,6920,6920,6920,1
20231218,123100,281007290,6920,6950,6950,6920,1458
20231218,123000,270890130,6980,6980,6980,6980,173
20231218,122900,269682590,6950,6940,6950,6940,134
20231218,122800,268751430,6940,6940,6940,6940,7
20231218,122700,268702850,6940,6940,6940,6940,0
20231218,122600,268702850,6940,6940,6940,6940,0
20231218,122500,268702850,6940,6940,6940,6940,0
20231218,122400,268702850,6940,6940,6940,6940,0
20231218,122300,268702850,6940,6940,6940,6940,228
20231218,122200,267120530,6990,6980,6990,6980,272
20231218,122100,265221950,6980,6960,6980,6960,2
20231218,122000,265208010,7000,6910,7000,6910,2000
20231218,121900,251264930,6920,6920,6920,6920,0
20231218,121800,251264930,6920,6920,6920,6920,50
20231218,121700,250918930,6940,6940,6940,6940,100
20231218,121600,250224930,6950,6950,6950,6950,1
20231218,121500,250217980,6950,6920,6950,6920,1001
20231218,121400,243273230,6860,6860,6860,6860,0
20231218,121300,243273230,6860,6860,6860,6860,0
20231218,121200,243273230,6860,6860,6930,6860,1502
20231218,121100,232916500,6850,6850,6850,6850,0
20231218,121000,232916500,6850,6850,6850,6850,11
20231218,120900,232841150,6850,6850,6850,6850,0
20231218,120800,232841150,6850,6850,6850,6850,0
20231218,120700,232841150,6850,6850,6850,6850,98
20231218,120600,232169850,6860,6860,6860,6860,0
20231218,120500,232169850,6860,6860,6860,6860,200
20231218,120400,230797850,6870,6870,6870,6870,0
20231218,120300,230797850,6870,6870,6870,6870,0
20231218,120200,230797850,6870,6870,6870,6870,0
20231218,120100,230797850,6870,6870,6870,6870,0
20231218,120000,230797850,6870,6870,6870,6870,5
20231218,115900,230763500,6870,6870,6870,6870,0
20231218,115800,230763500,6870,6870,6870,6870,1
20231218,115700,230756630,6870,6870,6870,6870,0
20231218,115600,230756630,6870,6870,6870,6870,0
20231218,115500,230756630,6870,6870,6870,6870,10
20231218,115400,230687930,6870,6870,6870,6870,1
20231218,115300,230681060,6870,6870,6870,6870,0
20231218,115200,230681060,6870,6870,6870,6870,0
20231218,115100,230681060,6870,6870,6870,6870,20
20231218,115000,230543660,6870,6870,6870,6870,0
20231218,114900,230543660,6870,6870,6870,6870,0
20231218,114800,230543660,6870,6870,6870,6870,0
20231218,114700,230543660,6870,6850,6870,6850,24
20231218,114600,230379010,6850,6850,6850,6850,10
20231218,114500,230310510,6870,6870,6870,6870,0
20231218,114400,230310510,6870,6870,6870,6870,0
20231218,114300,230310510,6870,6870,6870,6870,0
20231218,114200,230310510,6870,6870,6870,6870,3
20231218,114100,230289900,6830,6830,6830,6830,0
20231218,114000,230289900,6830,6830,6830,6830,0
20231218,113900,230289900,6830,6830,6830,6830,19
20231218,113800,230160130,6870,6870,6870,6870,19
20231218,113700,230029600,6870,6870,6870,6870,1
20231218,113600,230022730,6830,6830,6830,6830,0
20231218,113500,230022730,6830,6830,6830,6830,0
20231218,113400,230022730,6830,6830,6830,6830,1464
20231218,113300,220023610,6840,6840,6840,6840,0
20231218,113200,220023610,6840,6840,6840,6840,0
20231218,113100,220023610,6840,6840,6840,6840,0
20231218,113000,220023610,6840,6840,6840,6840,0
20231218,112900,220023610,6840,6840,6840,6840,118
20231218,112800,219216490,6840,6840,6840,6840,0
20231218,112700,219216490,6840,6840,6840,6840,0
20231218,112600,219216490,6840,6840,6840,6840,0
20231218,112500,219216490,6840,6840,6840,6840,0
20231218,112400,219216490,6840,6860,6860,6840,10
20231218,112300,219148010,6830,6830,6830,6830,0
20231218,112200,219148010,6830,6830,6830,6830,0
20231218,112100,219148010,6830,6830,6830,6830,0
20231218,112000,219148010,6830,6830,6830,6830,0
20231218,111900,219148010,6830,6830,6830,6830,0
20231218,111800,219148010,6830,6830,6830,6830,0
20231218,111700,219148010,6830,6840,6840,6830,500
20231218,111600,215732910,6840,6840,6840,6840,0
20231218,111500,215732910,6840,6840,6840,6840,0
20231218,111400,215732910,6840,6850,6850,6840,1200
20231218,111300,207522670,6850,6850,6850,6850,0
20231218,111200,207522670,6850,6850,6850,6850,0
20231218,111100,207522670,6850,6850,6850,6850,13
20231218,111000,207433620,6850,6850,6850,6850,302
20231218,110900,205364920,6870,6870,6870,6870,1
20231218,110800,205358050,6850,6830,6850,6830,1448
20231218,110700,195443250,6850,6850,6850,6850,0
20231218,110600,195443250,6850,6850,6850,6850,0
20231218,110500,195443250,6850,6850,6850,6850,0
20231218,110400,195443250,6850,6850,6850,6850,5
20231218,110300,195409000,6840,6840,6840,6840,3
20231218,110200,195388480,6840,6840,6840,6840,173
20231218,110100,194205160,6840,6850,6850,6840,600
20231218,110000,190097510,6850,6850,6850,6850,0
20231218,105900,190097510,6850,6850,6850,6850,0
20231218,105800,190097510,6850,6860,6860,6850,185
20231218,105700,188829260,6860,6860,6860,6860,0
20231218,105600,188829260,6860,6860,6860,6860,0
20231218,105500,188829260,6860,6860,6860,6860,0
20231218,105400,188829260,6860,6860,6860,6860,0
20231218,105300,188829260,6860,6860,6860,6860,0
20231218,105200,188829260,6860,6860,6860,6860,500
20231218,105100,185399260,6850,6850,6850,6850,0
20231218,105000,185399260,6850,6850,6850,6850,0
20231218,104900,185399260,6850,6850,6850,6850,0
20231218,104800,185399260,6850,6850,6850,6850,0
20231218,104700,185399260,6850,6850,6850,6850,224
20231218,104600,183864860,6850,6860,6860,6850,140
20231218,104500,182905820,6890,6890,6890,6890,0
20231218,104400,182905820,6890,6890,6890,6890,0
20231218,104300,182905820,6890,6890,6890,6890,2
20231218,104200,182892040,6880,6880,6880,6880,0
20231218,104100,182892040,6880,6880,6880,6880,572
20231218,104000,178956680,6880,6880,6880,6880,28
20231218,103900,178764040,6880,6880,6880,6880,300
20231218,103800,176700040,6880,6880,6880,6880,74
20231218,103700,176190920,6910,6920,6920,6910,305
20231218,103600,174083360,6920,6910,6920,6910,461
20231218,103500,170896500,6900,6890,6900,6890,643
20231218,103400,166464070,6880,6860,6880,6860,119
20231218,103300,165645510,6850,6850,6850,6850,0
20231218,103200,165645510,6850,6850,6850,6850,0
20231218,103100,165645510,6850,6850,6850,6850,0
20231218,103000,165645510,6850,6850,6850,6850,300
20231218,102900,163590510,6860,6880,6880,6860,28
20231218,102800,163398410,6890,6890,6890,6890,1
20231218,102700,163391520,6880,6880,6880,6880,0
20231218,102600,163391520,6880,6870,6880,6870,688
20231218,102500,158659970,6870,6870,6870,6870,0
20231218,102400,158659970,6870,6870,6870,6870,0
20231218,102300,158659970,6870,6840,6870,6840,846
20231218,102200,152857530,6830,6830,6830,6830,400
20231218,102100,150125530,6830,6830,6830,6830,0
20231218,102000,150125530,6830,6830,6830,6830,0
20231218,101900,150125530,6830,6830,6830,6830,0
20231218,101800,150125530,6830,6830,6830,6830,0
20231218,101700,150125530,6830,6830,6830,6830,27
20231218,101600,149941120,6830,6830,6830,6830,81
20231218,101500,149387890,6830,6830,6830,6830,9
20231218,101400,149326420,6830,6830,6830,6830,10
20231218,101300,149258120,6850,6850,6850,6850,0
20231218,101200,149258120,6850,6850,6850,6850,841
20231218,101100,143497270,6850,6850,6850,6850,0
20231218,101000,143497270,6850,6850,6850,6850,0
20231218,100900,143497270,6850,6850,6850,6850,1
20231218,100800,143490420,6820,6850,6850,6820,6
20231218,100700,143449350,6850,6850,6850,6850,530
20231218,100600,139818850,6850,6850,6850,6850,0
20231218,100500,139818850,6850,6850,6850,6850,70
20231218,100400,139339350,6850,6830,6850,6830,100
20231218,100300,138655480,6820,6820,6820,6820,8
20231218,100200,138600920,6820,6810,6820,6810,29
20231218,100100,138403230,6810,6810,6810,6810,55
20231218,100000,138028680,6800,6800,6800,6800,72
20231218,095900,137539080,6800,6800,6800,6800,0
20231218,095800,137539080,6800,6800,6800,6800,30
20231218,095700,137335080,6800,6800,6800,6800,6
20231218,095600,137294280,6820,6820,6820,6820,0
20231218,095500,137294280,6820,6800,6820,6790,244
20231218,095400,135637290,6790,6820,6820,6790,1056
20231218,095300,128448130,6830,6830,6830,6830,32
20231218,095200,128229570,6830,6830,6830,6830,1
20231218,095100,128222740,6830,6840,6840,6830,359
20231218,095000,125769940,6840,6840,6840,6840,17
20231218,094900,125653660,6840,6840,6840,6840,0
20231218,094800,125653660,6840,6840,6840,6840,105
20231218,094700,124935460,6810,6830,6830,6810,200
20231218,094600,123572240,6840,6840,6840,6840,1
20231218,094500,123565400,6840,6850,6850,6840,5
20231218,094400,123531160,6850,6860,6860,6850,14
20231218,094300,123435130,6860,6860,6860,6860,8
20231218,094200,123380250,6860,6860,6860,6860,2
20231218,094100,123366530,6860,6860,6860,6860,2
20231218,094000,123352810,6870,6830,6870,6830,30
20231218,093900,123147870,6880,6880,6880,6880,1
20231218,093800,123140990,6870,6840,6870,6840,1740
20231218,093700,111197810,6860,6860,6860,6860,0
20231218,093600,111197810,6860,6860,6860,6860,0
20231218,093500,111197810,6860,6830,6860,6790,2387
20231218,093400,94975960,6830,6860,6860,6830,800
20231218,093300,89502750,6900,6900,6900,6900,0
20231218,093200,89502750,6900,6900,6900,6900,0
20231218,093100,89502750,6900,6900,6900,6900,0
20231218,093000,89502750,6900,6940,6940,6900,584
20231218,092900,85455800,6940,6880,6940,6880,2251
20231218,092800,69913580,6880,6860,6880,6860,55
20231218,092700,69535850,6860,6840,6860,6840,34
20231218,092600,69302660,6830,6800,6830,6800,1005
20231218,092500,62455870,6820,6820,6820,6820,1
20231218,092400,62449050,6780,6780,6780,6780,1
20231218,092300,62442270,6780,6800,6800,6780,125
20231218,092200,61594250,6780,6780,6810,6780,627
20231218,092100,57330600,6780,6780,6780,6780,1
20231218,092000,57323820,6750,6790,6790,6750,1121
20231218,091900,49750010,6800,6800,6810,6800,162
20231218,091800,48647410,6810,6800,6810,6800,101
20231218,091700,47960600,6780,6780,6780,6780,500
20231218,091600,44570600,6800,6800,6800,6800,0
20231218,091500,44570600,6800,6790,6800,6780,902
20231218,091400,38440980,6800,6810,6810,6800,138
20231218,091300,37501670,6800,6800,6800,6800,153
20231218,091200,36461270,6860,6850,6860,6850,300
20231218,091100,34403320,6870,6830,6870,6830,580
20231218,091000,30429650,6830,6800,6830,6800,1250
20231218,090900,21922650,6800,6790,6800,6790,381
20231218,090800,19335010,6800,6790,6800,6790,1285
20231218,090700,10609840,6770,6770,6770,6770,315
20231218,090600,8477290,6790,6790,6790,6790,117
20231218,090500,7682860,6790,6800,6800,6790,305
20231218,090400,5611860,6840,6810,6850,6810,660
20231218,090300,1095760,6810,6800,6810,6800,5
20231218,090200,1061740,6790,6790,6790,6790,100
20231218,090100,382740,6800,6800,6800,6800,3
20231218,090000,362340,6710,6710,6710,6710,54