KissMeData/216050/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,203700,294835540,10840,10840,10840,10840,431
20231218,203600,294835540,10840,10840,10840,10840,0
20231218,203500,294835540,10840,10840,10840,10840,0
20231218,203400,294835540,10840,10840,10840,10840,0
20231218,203300,294835540,10840,10840,10840,10840,0
20231218,203200,294835540,10840,10840,10840,10840,0
20231218,203100,294835540,10840,10840,10840,10840,0
20231218,203000,294835540,10840,10840,10840,10840,0
20231218,202900,294835540,10840,10840,10840,10840,0
20231218,202800,294835540,10840,10840,10840,10840,0
20231218,202700,294835540,10840,10840,10840,10840,0
20231218,202600,294835540,10840,10840,10840,10840,0
20231218,202500,294835540,10840,10840,10840,10840,0
20231218,202400,294835540,10840,10840,10840,10840,0
20231218,202300,294835540,10840,10840,10840,10840,0
20231218,202200,294835540,10840,10840,10840,10840,0
20231218,202100,294835540,10840,10840,10840,10840,0
20231218,202000,294835540,10840,10840,10840,10840,0
20231218,201900,294835540,10840,10840,10840,10840,0
20231218,201800,294835540,10840,10840,10840,10840,0
20231218,201700,294835540,10840,10840,10840,10840,0
20231218,201600,294835540,10840,10840,10840,10840,0
20231218,201500,294835540,10840,10840,10840,10840,0
20231218,201400,294835540,10840,10840,10840,10840,0
20231218,201300,294835540,10840,10840,10840,10840,0
20231218,201200,294835540,10840,10840,10840,10840,0
20231218,201100,294835540,10840,10840,10840,10840,0
20231218,201000,294835540,10840,10840,10840,10840,0
20231218,200900,294835540,10840,10840,10840,10840,0
20231218,200800,294835540,10840,10840,10840,10840,0
20231218,200700,294835540,10840,10840,10840,10840,431
20231218,200600,294835540,10840,10840,10840,10840,0
20231218,200500,294835540,10840,10840,10840,10840,0
20231218,200400,294835540,10840,10840,10840,10840,0
20231218,200300,294835540,10840,10840,10840,10840,0
20231218,200200,294835540,10840,10840,10840,10840,0
20231218,200100,294835540,10840,10840,10840,10840,0
20231218,200000,294835540,10840,10840,10840,10840,0
20231218,195900,294835540,10840,10840,10840,10840,0
20231218,195800,294835540,10840,10840,10840,10840,0
20231218,195700,294835540,10840,10840,10840,10840,0
20231218,195600,294835540,10840,10840,10840,10840,0
20231218,195500,294835540,10840,10840,10840,10840,0
20231218,195400,294835540,10840,10840,10840,10840,0
20231218,195300,294835540,10840,10840,10840,10840,0
20231218,195200,294835540,10840,10840,10840,10840,0
20231218,195100,294835540,10840,10840,10840,10840,0
20231218,195000,294835540,10840,10840,10840,10840,0
20231218,194900,294835540,10840,10840,10840,10840,0
20231218,194800,294835540,10840,10840,10840,10840,0
20231218,194700,294835540,10840,10840,10840,10840,0
20231218,194600,294835540,10840,10840,10840,10840,0
20231218,194500,294835540,10840,10840,10840,10840,0
20231218,194400,294835540,10840,10840,10840,10840,0
20231218,194300,294835540,10840,10840,10840,10840,0
20231218,194200,294835540,10840,10840,10840,10840,0
20231218,194100,294835540,10840,10840,10840,10840,0
20231218,194000,294835540,10840,10840,10840,10840,0
20231218,193900,294835540,10840,10840,10840,10840,0
20231218,193800,294835540,10840,10840,10840,10840,0
20231218,193700,294835540,10840,10840,10840,10840,431
20231218,193600,294835540,10840,10840,10840,10840,0
20231218,193500,294835540,10840,10840,10840,10840,0
20231218,193400,294835540,10840,10840,10840,10840,0
20231218,193300,294835540,10840,10840,10840,10840,0
20231218,193200,294835540,10840,10840,10840,10840,0
20231218,193100,294835540,10840,10840,10840,10840,0
20231218,193000,294835540,10840,10840,10840,10840,0
20231218,192900,294835540,10840,10840,10840,10840,0
20231218,192800,294835540,10840,10840,10840,10840,0
20231218,192700,294835540,10840,10840,10840,10840,0
20231218,192600,294835540,10840,10840,10840,10840,0
20231218,192500,294835540,10840,10840,10840,10840,0
20231218,192400,294835540,10840,10840,10840,10840,0
20231218,192300,294835540,10840,10840,10840,10840,0
20231218,192200,294835540,10840,10840,10840,10840,0
20231218,192100,294835540,10840,10840,10840,10840,0
20231218,192000,294835540,10840,10840,10840,10840,0
20231218,191900,294835540,10840,10840,10840,10840,0
20231218,191800,294835540,10840,10840,10840,10840,0
20231218,191700,294835540,10840,10840,10840,10840,0
20231218,191600,294835540,10840,10840,10840,10840,0
20231218,191500,294835540,10840,10840,10840,10840,0
20231218,191400,294835540,10840,10840,10840,10840,0
20231218,191300,294835540,10840,10840,10840,10840,0
20231218,191200,294835540,10840,10840,10840,10840,0
20231218,191100,294835540,10840,10840,10840,10840,0
20231218,191000,294835540,10840,10840,10840,10840,0
20231218,190900,294835540,10840,10840,10840,10840,0
20231218,190800,294835540,10840,10840,10840,10840,0
20231218,190700,294835540,10840,10840,10840,10840,431
20231218,190600,294835540,10840,10840,10840,10840,0
20231218,190500,294835540,10840,10840,10840,10840,0
20231218,190400,294835540,10840,10840,10840,10840,0
20231218,190300,294835540,10840,10840,10840,10840,0
20231218,190200,294835540,10840,10840,10840,10840,0
20231218,190100,294835540,10840,10840,10840,10840,0
20231218,190000,294835540,10840,10840,10840,10840,0
20231218,185900,294835540,10840,10840,10840,10840,0
20231218,185800,294835540,10840,10840,10840,10840,0
20231218,185700,294835540,10840,10840,10840,10840,0
20231218,185600,294835540,10840,10840,10840,10840,0
20231218,185500,294835540,10840,10840,10840,10840,0
20231218,185400,294835540,10840,10840,10840,10840,0
20231218,185300,294835540,10840,10840,10840,10840,0
20231218,185200,294835540,10840,10840,10840,10840,0
20231218,185100,294835540,10840,10840,10840,10840,0
20231218,185000,294835540,10840,10840,10840,10840,0
20231218,184900,294835540,10840,10840,10840,10840,0
20231218,184800,294835540,10840,10840,10840,10840,0
20231218,184700,294835540,10840,10840,10840,10840,0
20231218,184600,294835540,10840,10840,10840,10840,0
20231218,184500,294835540,10840,10840,10840,10840,0
20231218,184400,294835540,10840,10840,10840,10840,0
20231218,184300,294835540,10840,10840,10840,10840,0
20231218,184200,294835540,10840,10840,10840,10840,0
20231218,184100,294835540,10840,10840,10840,10840,0
20231218,184000,294835540,10840,10840,10840,10840,0
20231218,183900,294835540,10840,10840,10840,10840,0
20231218,183800,294835540,10840,10840,10840,10840,0
20231218,183700,294835540,10840,10840,10840,10840,431
20231218,183600,294835540,10840,10840,10840,10840,0
20231218,183500,294835540,10840,10840,10840,10840,0
20231218,183400,294835540,10840,10840,10840,10840,0
20231218,183300,294835540,10840,10840,10840,10840,0
20231218,183200,294835540,10840,10840,10840,10840,0
20231218,183100,294835540,10840,10840,10840,10840,0
20231218,183000,294835540,10840,10840,10840,10840,0
20231218,182900,294835540,10840,10840,10840,10840,0
20231218,182800,294835540,10840,10840,10840,10840,0
20231218,182700,294835540,10840,10840,10840,10840,0
20231218,182600,294835540,10840,10840,10840,10840,0
20231218,182500,294835540,10840,10840,10840,10840,0
20231218,182400,294835540,10840,10840,10840,10840,0
20231218,182300,294835540,10840,10840,10840,10840,0
20231218,182200,294835540,10840,10840,10840,10840,0
20231218,182100,294835540,10840,10840,10840,10840,0
20231218,182000,294835540,10840,10840,10840,10840,0
20231218,181900,294835540,10840,10840,10840,10840,0
20231218,181800,294835540,10840,10840,10840,10840,0
20231218,181700,294835540,10840,10840,10840,10840,0
20231218,181600,294835540,10840,10840,10840,10840,0
20231218,181500,294835540,10840,10840,10840,10840,0
20231218,181400,294835540,10840,10840,10840,10840,0
20231218,181300,294835540,10840,10840,10840,10840,0
20231218,181200,294835540,10840,10840,10840,10840,0
20231218,181100,294835540,10840,10840,10840,10840,0
20231218,181000,294835540,10840,10840,10840,10840,0
20231218,180900,294835540,10840,10840,10840,10840,0
20231218,180800,294835540,10840,10840,10840,10840,0
20231218,180700,294835540,10840,10840,10840,10840,431
20231218,180600,294835540,10840,10840,10840,10840,0
20231218,180500,294835540,10840,10840,10840,10840,0
20231218,180400,294835540,10840,10840,10840,10840,0
20231218,180300,294835540,10840,10840,10840,10840,0
20231218,180200,294835540,10840,10840,10840,10840,0
20231218,180100,294835540,10840,10840,10840,10840,0
20231218,180000,294835540,10840,10840,10840,10840,0
20231218,175900,294835540,10840,10840,10840,10840,0
20231218,175800,294835540,10840,10840,10840,10840,0
20231218,175700,294835540,10840,10840,10840,10840,0
20231218,175600,294835540,10840,10840,10840,10840,0
20231218,175500,294835540,10840,10840,10840,10840,0
20231218,175400,294835540,10840,10840,10840,10840,0
20231218,175300,294835540,10840,10840,10840,10840,0
20231218,175200,294835540,10840,10840,10840,10840,0
20231218,175100,294835540,10840,10840,10840,10840,0
20231218,175000,294835540,10840,10840,10840,10840,0
20231218,174900,294835540,10840,10840,10840,10840,0
20231218,174800,294835540,10840,10840,10840,10840,0
20231218,174700,294835540,10840,10840,10840,10840,0
20231218,174600,294835540,10840,10840,10840,10840,0
20231218,174500,294835540,10840,10840,10840,10840,0
20231218,174400,294835540,10840,10840,10840,10840,0
20231218,174300,294835540,10840,10840,10840,10840,0
20231218,174200,294835540,10840,10840,10840,10840,0
20231218,174100,294835540,10840,10840,10840,10840,0
20231218,174000,294835540,10840,10840,10840,10840,0
20231218,173900,294835540,10840,10840,10840,10840,0
20231218,173800,294835540,10840,10840,10840,10840,0
20231218,173700,294835540,10840,10840,10840,10840,431
20231218,173600,294835540,10840,10840,10840,10840,0
20231218,173500,294835540,10840,10840,10840,10840,0
20231218,173400,294835540,10840,10840,10840,10840,0
20231218,173300,294835540,10840,10840,10840,10840,0
20231218,173200,294835540,10840,10840,10840,10840,0
20231218,173100,294835540,10840,10840,10840,10840,0
20231218,173000,294835540,10840,10840,10840,10840,0
20231218,172900,294835540,10840,10840,10840,10840,0
20231218,172800,294835540,10840,10840,10840,10840,0
20231218,172700,294835540,10840,10840,10840,10840,0
20231218,172600,294835540,10840,10840,10840,10840,0
20231218,172500,294835540,10840,10840,10840,10840,0
20231218,172400,294835540,10840,10840,10840,10840,0
20231218,172300,294835540,10840,10840,10840,10840,0
20231218,172200,294835540,10840,10840,10840,10840,0
20231218,172100,294835540,10840,10840,10840,10840,0
20231218,172000,294835540,10840,10840,10840,10840,0
20231218,171900,294835540,10840,10840,10840,10840,0
20231218,171800,294835540,10840,10840,10840,10840,0
20231218,171700,294835540,10840,10840,10840,10840,0
20231218,171600,294835540,10840,10840,10840,10840,0
20231218,171500,294835540,10840,10840,10840,10840,0
20231218,171400,294835540,10840,10840,10840,10840,0
20231218,171300,294835540,10840,10840,10840,10840,0
20231218,171200,294835540,10840,10840,10840,10840,0
20231218,171100,294835540,10840,10840,10840,10840,0
20231218,171000,294835540,10840,10840,10840,10840,0
20231218,170900,294835540,10840,10840,10840,10840,0
20231218,170800,294835540,10840,10840,10840,10840,0
20231218,170700,294835540,10840,10840,10840,10840,431
20231218,170600,294835540,10840,10840,10840,10840,0
20231218,170500,294835540,10840,10840,10840,10840,0
20231218,170400,294835540,10840,10840,10840,10840,0
20231218,170300,294835540,10840,10840,10840,10840,0
20231218,170200,294835540,10840,10840,10840,10840,0
20231218,170100,294835540,10840,10840,10840,10840,0
20231218,170000,294835540,10840,10840,10840,10840,0
20231218,165900,294835540,10840,10840,10840,10840,0
20231218,165800,294835540,10840,10840,10840,10840,0
20231218,165700,294835540,10840,10840,10840,10840,0
20231218,165600,294835540,10840,10840,10840,10840,0
20231218,165500,294835540,10840,10840,10840,10840,0
20231218,165400,294835540,10840,10840,10840,10840,0
20231218,165300,294835540,10840,10840,10840,10840,0
20231218,165200,294835540,10840,10840,10840,10840,0
20231218,165100,294835540,10840,10840,10840,10840,0
20231218,165000,294835540,10840,10840,10840,10840,0
20231218,164900,294835540,10840,10840,10840,10840,0
20231218,164800,294835540,10840,10840,10840,10840,0
20231218,164700,294835540,10840,10840,10840,10840,0
20231218,164600,294835540,10840,10840,10840,10840,0
20231218,164500,294835540,10840,10840,10840,10840,0
20231218,164400,294835540,10840,10840,10840,10840,0
20231218,164300,294835540,10840,10840,10840,10840,0
20231218,164200,294835540,10840,10840,10840,10840,0
20231218,164100,294835540,10840,10840,10840,10840,0
20231218,164000,294835540,10840,10840,10840,10840,0
20231218,163900,294835540,10840,10840,10840,10840,0
20231218,163800,294835540,10840,10840,10840,10840,0
20231218,163700,294835540,10840,10840,10840,10840,431
20231218,163600,294835540,10840,10840,10840,10840,0
20231218,163500,294835540,10840,10840,10840,10840,0
20231218,163400,294835540,10840,10840,10840,10840,0
20231218,163300,294835540,10840,10840,10840,10840,0
20231218,163200,294835540,10840,10840,10840,10840,0
20231218,163100,294835540,10840,10840,10840,10840,0
20231218,163000,294835540,10840,10840,10840,10840,0
20231218,162900,294835540,10840,10840,10840,10840,0
20231218,162800,294835540,10840,10840,10840,10840,0
20231218,162700,294835540,10840,10840,10840,10840,0
20231218,162600,294835540,10840,10840,10840,10840,0
20231218,162500,294835540,10840,10840,10840,10840,0
20231218,162400,294835540,10840,10840,10840,10840,0
20231218,162300,294835540,10840,10840,10840,10840,0
20231218,162200,294835540,10840,10840,10840,10840,0
20231218,162100,294835540,10840,10840,10840,10840,0
20231218,162000,294835540,10840,10840,10840,10840,0
20231218,161900,294835540,10840,10840,10840,10840,0
20231218,161800,294835540,10840,10840,10840,10840,0
20231218,161700,294835540,10840,10840,10840,10840,0
20231218,161600,294835540,10840,10840,10840,10840,0
20231218,161500,294835540,10840,10840,10840,10840,0
20231218,161400,294835540,10840,10840,10840,10840,0
20231218,161300,294835540,10840,10840,10840,10840,0
20231218,161200,294835540,10840,10840,10840,10840,0
20231218,161100,294835540,10840,10840,10840,10840,0
20231218,161000,294835540,10840,10840,10840,10840,0
20231218,160900,294835540,10840,10840,10840,10840,0
20231218,160800,294835540,10840,10840,10840,10840,0
20231218,160700,294835540,10840,10840,10840,10840,431
20231218,160600,294835540,10840,10840,10840,10840,0
20231218,160500,294835540,10840,10840,10840,10840,0
20231218,160400,294835540,10840,10840,10840,10840,0
20231218,160300,294835540,10840,10840,10840,10840,0
20231218,160200,294835540,10840,10840,10840,10840,0
20231218,160100,294835540,10840,10840,10840,10840,0
20231218,160000,294835540,10840,10840,10840,10840,0
20231218,155900,294835540,10840,10840,10840,10840,0
20231218,155800,294835540,10840,10840,10840,10840,0
20231218,155700,294835540,10840,10840,10840,10840,0
20231218,155600,294835540,10840,10840,10840,10840,0
20231218,155500,294835540,10840,10840,10840,10840,0
20231218,155400,294835540,10840,10840,10840,10840,0
20231218,155300,294835540,10840,10840,10840,10840,0
20231218,155200,294835540,10840,10840,10840,10840,0
20231218,155100,294835540,10840,10840,10840,10840,0
20231218,155000,294835540,10840,10840,10840,10840,0
20231218,154900,294835540,10840,10840,10840,10840,0
20231218,154800,294835540,10840,10840,10840,10840,0
20231218,154700,294835540,10840,10840,10840,10840,0
20231218,154600,294835540,10840,10840,10840,10840,0
20231218,154500,294835540,10840,10840,10840,10840,0
20231218,154400,294835540,10840,10840,10840,10840,0
20231218,154300,294835540,10840,10840,10840,10840,0
20231218,154200,294835540,10840,10840,10840,10840,0
20231218,154100,294835540,10840,10840,10840,10840,0
20231218,154000,294835540,10840,10840,10840,10840,0
20231218,153900,294835540,10840,10840,10840,10840,0
20231218,153800,294835540,10840,10840,10840,10840,0
20231218,153700,294835540,10840,10840,10840,10840,431
20231218,153600,294835540,10840,10840,10840,10840,0
20231218,153500,294835540,10840,10840,10840,10840,0
20231218,153400,294835540,10840,10840,10840,10840,0
20231218,153300,294835540,10840,10840,10840,10840,0
20231218,153200,294835540,10840,10840,10840,10840,0
20231218,153100,294835540,10840,10840,10840,10840,0
20231218,153000,294835540,10840,10840,10840,10840,431
20231218,152900,290163500,10830,10830,10830,10830,0
20231218,152800,290163500,10830,10830,10830,10830,0
20231218,152700,290163500,10830,10830,10830,10830,0
20231218,152600,290163500,10830,10830,10830,10830,0
20231218,152500,290163500,10830,10830,10830,10830,0
20231218,152400,290163500,10830,10830,10830,10830,0
20231218,152300,290163500,10830,10830,10830,10830,0
20231218,152200,290163500,10830,10830,10830,10830,0
20231218,152100,290163500,10830,10830,10830,10830,0
20231218,152000,290163500,10830,10830,10830,10830,0
20231218,151900,290163500,10830,10810,10830,10810,70
20231218,151800,289406030,10810,10810,10810,10810,11
20231218,151700,289287120,10830,10830,10830,10830,19
20231218,151600,289081350,10800,10810,10830,10800,16
20231218,151500,288908440,10800,10800,10800,10800,2
20231218,151400,288886840,10810,10810,10810,10810,3
20231218,151300,288854410,10800,10810,10810,10800,109
20231218,151200,287676280,10810,10810,10810,10810,9
20231218,151100,287578990,10800,10810,10810,10800,18
20231218,151000,287384510,10810,10810,10810,10810,6
20231218,150900,287319650,10810,10810,10810,10800,738
20231218,150800,279349150,10810,10810,10810,10810,23
20231218,150700,279100520,10810,10810,10810,10810,0
20231218,150600,279100520,10810,10810,10810,10810,200
20231218,150500,276938520,10820,10820,10820,10820,0
20231218,150400,276938520,10820,10820,10820,10820,5
20231218,150300,276884420,10840,10840,10840,10840,0
20231218,150200,276884420,10840,10840,10840,10840,0
20231218,150100,276884420,10840,10840,10840,10840,0
20231218,150000,276884420,10840,10840,10840,10840,1
20231218,145900,276873580,10820,10820,10820,10820,0
20231218,145800,276873580,10820,10810,10820,10810,116
20231218,145700,275618610,10810,10820,10820,10810,19
20231218,145600,275413070,10820,10810,10820,10810,58
20231218,145500,274786080,10820,10810,10820,10810,10
20231218,145400,274677960,10810,10810,10810,10810,100
20231218,145300,273596960,10800,10810,10810,10800,815
20231218,145200,264788810,10830,10830,10830,10830,0
20231218,145100,264788810,10830,10820,10830,10810,607
20231218,145000,258222630,10820,10820,10820,10820,105
20231218,144900,257086530,10820,10820,10820,10820,66
20231218,144800,256372410,10840,10840,10840,10840,0
20231218,144700,256372410,10840,10840,10840,10840,0
20231218,144600,256372410,10840,10830,10840,10820,14
20231218,144500,256220810,10840,10840,10840,10840,1
20231218,144400,256209970,10840,10840,10840,10840,0
20231218,144300,256209970,10840,10840,10840,10840,0
20231218,144200,256209970,10840,10840,10840,10840,0
20231218,144100,256209970,10840,10840,10840,10840,1
20231218,144000,256199130,10820,10820,10820,10820,0
20231218,143900,256199130,10820,10820,10820,10820,0
20231218,143800,256199130,10820,10840,10840,10820,2
20231218,143700,256177470,10830,10830,10830,10830,114
20231218,143600,254942850,10830,10830,10830,10830,15
20231218,143500,254780400,10830,10830,10830,10830,0
20231218,143400,254780400,10830,10830,10830,10830,0
20231218,143300,254780400,10830,10830,10830,10830,6
20231218,143200,254715420,10830,10830,10830,10830,0
20231218,143100,254715420,10830,10830,10830,10830,5
20231218,143000,254661270,10840,10840,10840,10840,0
20231218,142900,254661270,10840,10840,10840,10840,1
20231218,142800,254650430,10830,10830,10830,10830,14
20231218,142700,254498810,10840,10840,10840,10840,4
20231218,142600,254455450,10850,10850,10850,10850,0
20231218,142500,254455450,10850,10850,10850,10850,140
20231218,142400,252936450,10850,10830,10850,10830,39
20231218,142300,252514060,10830,10830,10830,10830,0
20231218,142200,252514060,10830,10830,10830,10830,0
20231218,142100,252514060,10830,10830,10830,10830,0
20231218,142000,252514060,10830,10830,10830,10830,0
20231218,141900,252514060,10830,10830,10830,10830,0
20231218,141800,252514060,10830,10850,10850,10830,727
20231218,141700,244640330,10850,10850,10850,10850,0
20231218,141600,244640330,10850,10850,10850,10850,0
20231218,141500,244640330,10850,10850,10850,10850,0
20231218,141400,244640330,10850,10850,10850,10850,0
20231218,141300,244640330,10850,10850,10850,10850,0
20231218,141200,244640330,10850,10850,10850,10850,0
20231218,141100,244640330,10850,10850,10850,10850,0
20231218,141000,244640330,10850,10840,10850,10840,16
20231218,140900,244466830,10850,10830,10850,10830,41
20231218,140800,244022780,10840,10850,10850,10840,3
20231218,140700,243990250,10840,10840,10840,10840,0
20231218,140600,243990250,10840,10840,10840,10840,3
20231218,140500,243957730,10830,10830,10830,10830,0
20231218,140400,243957730,10830,10830,10830,10830,0
20231218,140300,243957730,10830,10830,10850,10830,15
20231218,140200,243795260,10840,10840,10840,10840,1
20231218,140100,243784420,10840,10840,10840,10840,0
20231218,140000,243784420,10840,10850,10850,10840,451
20231218,135900,238895480,10850,10850,10850,10850,1
20231218,135800,238884630,10840,10840,10840,10840,0
20231218,135700,238884630,10840,10840,10840,10840,149
20231218,135600,237269470,10840,10840,10840,10840,87
20231218,135500,236326390,10850,10850,10850,10850,0
20231218,135400,236326390,10850,10850,10850,10850,1
20231218,135300,236315540,10840,10840,10840,10840,139
20231218,135200,234808780,10840,10840,10840,10840,0
20231218,135100,234808780,10840,10840,10840,10840,0
20231218,135000,234808780,10840,10840,10840,10840,110
20231218,134900,233616380,10850,10850,10850,10850,180
20231218,134800,231663380,10840,10850,10850,10840,110
20231218,134700,230470880,10850,10850,10850,10850,0
20231218,134600,230470880,10850,10850,10850,10850,0
20231218,134500,230470880,10850,10850,10850,10850,0
20231218,134400,230470880,10850,10850,10850,10850,0
20231218,134300,230470880,10850,10850,10850,10850,7
20231218,134200,230394930,10850,10850,10850,10850,0
20231218,134100,230394930,10850,10850,10850,10850,0
20231218,134000,230394930,10850,10860,10860,10850,205
20231218,133900,228170640,10850,10850,10850,10850,0
20231218,133800,228170640,10850,10850,10850,10850,0
20231218,133700,228170640,10850,10850,10850,10850,0
20231218,133600,228170640,10850,10850,10850,10850,0
20231218,133500,228170640,10850,10850,10850,10850,50
20231218,133400,227628140,10880,10880,10880,10880,0
20231218,133300,227628140,10880,10880,10880,10880,0
20231218,133200,227628140,10880,10880,10880,10880,0
20231218,133100,227628140,10880,10880,10880,10880,0
20231218,133000,227628140,10880,10870,10880,10870,55
20231218,132900,227030280,10870,10870,10870,10870,0
20231218,132800,227030280,10870,10870,10870,10870,0
20231218,132700,227030280,10870,10870,10870,10870,1
20231218,132600,227019410,10850,10850,10850,10850,0
20231218,132500,227019410,10850,10850,10850,10850,0
20231218,132400,227019410,10850,10850,10850,10850,0
20231218,132300,227019410,10850,10850,10850,10850,0
20231218,132200,227019410,10850,10850,10850,10850,0
20231218,132100,227019410,10850,10850,10850,10850,0
20231218,132000,227019410,10850,10850,10850,10850,0
20231218,131900,227019410,10850,10850,10850,10850,0
20231218,131800,227019410,10850,10850,10850,10850,40
20231218,131700,226585410,10880,10880,10880,10880,0
20231218,131600,226585410,10880,10880,10880,10880,0
20231218,131500,226585410,10880,10880,10880,10880,0
20231218,131400,226585410,10880,10880,10880,10880,0
20231218,131300,226585410,10880,10880,10880,10880,0
20231218,131200,226585410,10880,10880,10880,10880,0
20231218,131100,226585410,10880,10880,10880,10880,0
20231218,131000,226585410,10880,10880,10880,10880,0
20231218,130900,226585410,10880,10880,10880,10880,19
20231218,130800,226378690,10880,10880,10880,10880,1
20231218,130700,226367810,10850,10850,10850,10850,0
20231218,130600,226367810,10850,10850,10850,10850,0
20231218,130500,226367810,10850,10850,10850,10850,0
20231218,130400,226367810,10850,10850,10850,10850,132
20231218,130300,224935610,10860,10860,10860,10860,0
20231218,130200,224935610,10860,10860,10860,10860,13
20231218,130100,224794430,10860,10860,10860,10860,0
20231218,130000,224794430,10860,10860,10860,10860,1
20231218,125900,224783570,10850,10850,10850,10850,0
20231218,125800,224783570,10850,10880,10880,10850,1702
20231218,125700,206312910,10880,10880,10880,10880,1
20231218,125600,206302030,10860,10860,10860,10860,14
20231218,125500,206149990,10880,10880,10880,10880,19
20231218,125400,205943270,10860,10860,10860,10860,0
20231218,125300,205943270,10860,10860,10860,10860,0
20231218,125200,205943270,10860,10860,10860,10860,0
20231218,125100,205943270,10860,10860,10860,10860,0
20231218,125000,205943270,10860,10860,10860,10860,0
20231218,124900,205943270,10860,10860,10860,10860,0
20231218,124800,205943270,10860,10860,10860,10860,41
20231218,124700,205498010,10880,10880,10880,10880,0
20231218,124600,205498010,10880,10880,10880,10880,0
20231218,124500,205498010,10880,10880,10880,10880,0
20231218,124400,205498010,10880,10880,10880,10880,1
20231218,124300,205487130,10870,10870,10870,10870,0
20231218,124200,205487130,10870,10870,10870,10870,10
20231218,124100,205378430,10880,10880,10880,10880,0
20231218,124000,205378430,10880,10880,10880,10880,50
20231218,123900,204834430,10880,10880,10880,10880,0
20231218,123800,204834430,10880,10880,10880,10880,0
20231218,123700,204834430,10880,10880,10880,10880,9
20231218,123600,204736510,10870,10870,10870,10870,0
20231218,123500,204736510,10870,10870,10870,10870,1
20231218,123400,204725640,10870,10870,10870,10870,0
20231218,123300,204725640,10870,10870,10870,10870,0
20231218,123200,204725640,10870,10870,10870,10870,84
20231218,123100,203812560,10880,10880,10880,10880,0
20231218,123000,203812560,10880,10880,10880,10880,0
20231218,122900,203812560,10880,10880,10880,10880,15
20231218,122800,203649360,10870,10870,10870,10870,0
20231218,122700,203649360,10870,10870,10870,10870,0
20231218,122600,203649360,10870,10870,10870,10870,0
20231218,122500,203649360,10870,10870,10870,10870,0
20231218,122400,203649360,10870,10870,10870,10870,0
20231218,122300,203649360,10870,10870,10870,10870,0
20231218,122200,203649360,10870,10870,10870,10870,0
20231218,122100,203649360,10870,10870,10870,10870,1
20231218,122000,203638490,10890,10890,10890,10890,0
20231218,121900,203638490,10890,10890,10890,10890,0
20231218,121800,203638490,10890,10890,10890,10890,0
20231218,121700,203638490,10890,10890,10890,10890,1
20231218,121600,203627600,10870,10890,10890,10870,44
20231218,121500,203149300,10870,10870,10870,10870,1
20231218,121400,203138430,10880,10880,10880,10880,0
20231218,121300,203138430,10880,10880,10880,10880,0
20231218,121200,203138430,10880,10880,10880,10880,0
20231218,121100,203138430,10880,10880,10880,10880,4
20231218,121000,203094910,10870,10870,10870,10870,0
20231218,120900,203094910,10870,10870,10870,10870,0
20231218,120800,203094910,10870,10870,10870,10870,0
20231218,120700,203094910,10870,10870,10870,10870,70
20231218,120600,202334010,10890,10890,10890,10890,0
20231218,120500,202334010,10890,10890,10890,10890,0
20231218,120400,202334010,10890,10890,10890,10890,0
20231218,120300,202334010,10890,10890,10890,10890,0
20231218,120200,202334010,10890,10890,10890,10890,0
20231218,120100,202334010,10890,10890,10890,10890,0
20231218,120000,202334010,10890,10890,10890,10890,0
20231218,115900,202334010,10890,10890,10890,10890,0
20231218,115800,202334010,10890,10890,10890,10890,1
20231218,115700,202323120,10860,10860,10860,10860,0
20231218,115600,202323120,10860,10860,10860,10860,3
20231218,115500,202290540,10890,10870,10890,10860,291
20231218,115400,199129100,10890,10890,10890,10890,0
20231218,115300,199129100,10890,10890,10890,10890,100
20231218,115200,198040100,10870,10870,10870,10870,220
20231218,115100,195648700,10870,10870,10870,10870,141
20231218,115000,194116030,10880,10880,10880,10880,0
20231218,114900,194116030,10880,10900,10900,10880,14
20231218,114800,193963510,10880,10880,10880,10880,0
20231218,114700,193963510,10880,10880,10880,10880,1
20231218,114600,193952630,10880,10880,10880,10880,0
20231218,114500,193952630,10880,10880,10880,10880,0
20231218,114400,193952630,10880,10880,10880,10880,200
20231218,114300,191776630,10910,10910,10910,10910,0
20231218,114200,191776630,10910,10910,10910,10910,0
20231218,114100,191776630,10910,10910,10910,10910,1
20231218,114000,191765720,10910,10910,10910,10910,0
20231218,113900,191765720,10910,10910,10910,10910,0
20231218,113800,191765720,10910,10880,10910,10870,75
20231218,113700,190950420,10910,10910,10910,10910,9
20231218,113600,190852230,10900,10890,10900,10890,2
20231218,113500,190830440,10870,10870,10870,10870,51
20231218,113400,190276070,10870,10870,10870,10870,0
20231218,113300,190276070,10870,10870,10870,10870,58
20231218,113200,189645610,10870,10880,10880,10870,125
20231218,113100,188286770,10880,10880,10890,10880,47
20231218,113000,187775400,10880,10890,10890,10880,127
20231218,112900,186393460,10890,10890,10890,10890,0
20231218,112800,186393460,10890,10890,10890,10890,133
20231218,112700,184945090,10890,10890,10890,10890,120
20231218,112600,183638290,10910,10910,10910,10910,0
20231218,112500,183638290,10910,10910,10910,10910,100
20231218,112400,182547290,10910,10900,10910,10900,74
20231218,112300,181740060,10890,10880,10890,10880,36
20231218,112200,181348160,10890,10890,10890,10890,0
20231218,112100,181348160,10890,10890,10890,10890,1
20231218,112000,181337270,10880,10880,10880,10880,0
20231218,111900,181337270,10880,10880,10880,10880,0
20231218,111800,181337270,10880,10880,10880,10880,0
20231218,111700,181337270,10880,10880,10880,10880,0
20231218,111600,181337270,10880,10880,10880,10880,30
20231218,111500,181010870,10890,10890,10890,10890,48
20231218,111400,180488150,10890,10890,10890,10890,0
20231218,111300,180488150,10890,10890,10890,10890,0
20231218,111200,180488150,10890,10890,10890,10890,1
20231218,111100,180477260,10880,10880,10880,10880,36
20231218,111000,180085580,10890,10890,10890,10890,0
20231218,110900,180085580,10890,10890,10890,10890,1
20231218,110800,180074690,10890,10890,10890,10890,0
20231218,110700,180074690,10890,10890,10890,10890,1
20231218,110600,180063800,10890,10890,10890,10890,3
20231218,110500,180031130,10890,10890,10890,10890,45
20231218,110400,179541080,10890,10890,10890,10890,0
20231218,110300,179541080,10890,10890,10890,10890,15
20231218,110200,179377730,10890,10890,10890,10890,20
20231218,110100,179159930,10890,10890,10890,10890,14
20231218,110000,179007470,10910,10890,10910,10890,2
20231218,105900,178985670,10910,10910,10910,10910,0
20231218,105800,178985670,10910,10910,10910,10910,15
20231218,105700,178822020,10910,10890,10910,10890,3
20231218,105600,178789320,10880,10870,10880,10870,273
20231218,105500,175821800,10870,10870,10870,10870,1
20231218,105400,175810930,10850,10850,10850,10850,409
20231218,105300,171373280,10860,10860,10860,10860,16
20231218,105200,171199520,10860,10860,10860,10860,0
20231218,105100,171199520,10860,10860,10860,10860,247
20231218,105000,168517100,10870,10860,10870,10860,184
20231218,104900,166518850,10870,10870,10870,10870,104
20231218,104800,165388370,10870,10870,10870,10870,206
20231218,104700,163149150,10870,10880,10880,10870,185
20231218,104600,161137800,10880,10870,10880,10870,227
20231218,104500,158670040,10870,10870,10870,10870,0
20231218,104400,158670040,10870,10890,10890,10860,1452
20231218,104300,142883430,10890,10890,10890,10890,0
20231218,104200,142883430,10890,10890,10890,10890,394
20231218,104100,138592770,10900,10900,10900,10900,100
20231218,104000,137502770,10900,10900,10900,10900,383
20231218,103900,133328070,10900,10900,10900,10900,43
20231218,103800,132859370,10920,10920,10920,10920,0
20231218,103700,132859370,10920,10920,10920,10920,1
20231218,103600,132848450,10910,10910,10910,10910,0
20231218,103500,132848450,10910,10910,10910,10910,0
20231218,103400,132848450,10910,10910,10910,10910,0
20231218,103300,132848450,10910,10910,10910,10910,0
20231218,103200,132848450,10910,10910,10910,10910,400
20231218,103100,128484450,10920,10920,10920,10920,0
20231218,103000,128484450,10920,10920,10920,10920,0
20231218,102900,128484450,10920,10920,10920,10920,3
20231218,102800,128451690,10920,10920,10920,10920,0
20231218,102700,128451690,10920,10920,10920,10920,0
20231218,102600,128451690,10920,10920,10920,10920,100
20231218,102500,127359690,10920,10920,10920,10920,0
20231218,102400,127359690,10920,10920,10920,10920,2
20231218,102300,127337850,10920,10920,10920,10920,0
20231218,102200,127337850,10920,10920,10920,10920,63
20231218,102100,126649890,10920,10920,10920,10920,3
20231218,102000,126617130,10920,10910,10920,10910,8
20231218,101900,126529820,10920,10910,10920,10900,101
20231218,101800,125428870,10920,10920,10920,10920,0
20231218,101700,125428870,10920,10920,10920,10920,0
20231218,101600,125428870,10920,10920,10920,10920,132
20231218,101500,123987430,10920,10920,10920,10920,0
20231218,101400,123987430,10920,10920,10920,10920,43
20231218,101300,123517870,10920,10920,10920,10920,20
20231218,101200,123299470,10920,10930,10930,10920,101
20231218,101100,122196530,10930,10930,10930,10930,0
20231218,101000,122196530,10930,10930,10930,10930,0
20231218,100900,122196530,10930,10930,10930,10930,0
20231218,100800,122196530,10930,10930,10930,10930,0
20231218,100700,122196530,10930,10930,10930,10930,0
20231218,100600,122196530,10930,10930,10930,10930,41
20231218,100500,121748400,10930,10940,10940,10930,73
20231218,100400,120949870,10940,10970,10970,10940,386
20231218,100300,116716530,10970,10970,10970,10970,0
20231218,100200,116716530,10970,10970,10970,10970,0
20231218,100100,116716530,10970,10950,10970,10950,1000
20231218,100000,105758920,10950,10950,10950,10950,100
20231218,095900,104663920,10940,10950,10950,10940,53
20231218,095800,104083650,10940,10940,10940,10940,50
20231218,095700,103536650,10930,10930,10930,10930,0
20231218,095600,103536650,10930,10950,10950,10930,2
20231218,095500,103514770,10960,10960,10960,10960,0
20231218,095400,103514770,10960,10960,10960,10960,1
20231218,095300,103503810,10900,10950,10950,10900,120
20231218,095200,102195550,10960,10960,10960,10960,2
20231218,095100,102173630,10960,10960,10960,10960,0
20231218,095000,102173630,10960,10960,10960,10960,2
20231218,094900,102151710,10950,10950,10950,10950,0
20231218,094800,102151710,10950,10950,10950,10950,0
20231218,094700,102151710,10950,10950,10950,10950,0
20231218,094600,102151710,10950,10880,10950,10880,94
20231218,094500,101128920,10880,10890,10890,10880,103
20231218,094400,100007690,10940,10920,10940,10920,27
20231218,094300,99712580,10910,10900,10910,10900,417
20231218,094200,95164330,10890,10900,10900,10890,498
20231218,094100,89741100,10900,10900,10900,10900,377
20231218,094000,85631800,10910,10940,10940,10910,249
20231218,093900,82914910,10920,10920,10920,10920,0
20231218,093800,82914910,10920,10920,10920,10920,0
20231218,093700,82914910,10920,10930,10930,10920,139
20231218,093600,81396930,10940,10970,10970,10940,161
20231218,093500,79635330,10950,10950,10950,10950,0
20231218,093400,79635330,10950,10960,10970,10950,107
20231218,093300,78462140,10960,10960,10960,10960,100
20231218,093200,77366140,10980,10950,10980,10950,2
20231218,093100,77344210,10960,10960,10960,10960,54
20231218,093000,76752370,10970,10970,10970,10970,2
20231218,092900,76730430,10980,10970,10980,10970,7
20231218,092800,76653580,10960,10960,10960,10960,12
20231218,092700,76522060,10960,10960,10960,10960,190
20231218,092600,74439660,10960,10980,10980,10960,154
20231218,092500,72750190,10990,10990,10990,10990,50
20231218,092400,72200690,10990,10980,11000,10980,185
20231218,092300,70167500,10990,10980,10990,10980,101
20231218,092200,69058510,10990,10980,10990,10980,210
20231218,092100,66751710,10980,10980,10980,10980,0
20231218,092000,66751710,10980,11000,11000,10980,60
20231218,091900,66092400,10990,11000,11000,10980,205
20231218,091800,63838410,11000,11020,11040,11000,480
20231218,091700,58549200,11010,11000,11010,10980,514
20231218,091600,52895520,11000,11000,11000,10990,164
20231218,091500,51091620,11010,10980,11010,10980,484
20231218,091400,45771450,10980,10950,10980,10940,1036
20231218,091300,34421030,10950,10950,10950,10950,19
20231218,091200,34212980,10950,10950,10950,10950,110
20231218,091100,33008480,10970,10970,10970,10970,25
20231218,091000,32734230,10970,10960,10970,10950,807
20231218,090900,23886490,10960,10940,10960,10940,424
20231218,090800,19242910,10940,10930,10950,10930,895
20231218,090700,9453600,10940,10920,10940,10920,100
20231218,090600,8360370,10940,10940,10940,10940,2
20231218,090500,8338490,10940,10940,10940,10940,204
20231218,090400,6106730,10940,10940,10940,10940,0
20231218,090300,6106730,10940,10840,10940,10840,271
20231218,090200,3168990,10890,10890,10890,10890,100
20231218,090100,2079990,10890,10890,10890,10890,11
20231218,090000,1960200,10890,10890,10890,10890,180