KissMeData/123750/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,201400,287743345,3320,3320,3320,3320,1142
20231218,201300,287743345,3320,3320,3320,3320,0
20231218,201200,287743345,3320,3320,3320,3320,0
20231218,201100,287743345,3320,3320,3320,3320,0
20231218,201000,287743345,3320,3320,3320,3320,0
20231218,200900,287743345,3320,3320,3320,3320,0
20231218,200800,287743345,3320,3320,3320,3320,0
20231218,200700,287743345,3320,3320,3320,3320,0
20231218,200600,287743345,3320,3320,3320,3320,0
20231218,200500,287743345,3320,3320,3320,3320,0
20231218,200400,287743345,3320,3320,3320,3320,0
20231218,200300,287743345,3320,3320,3320,3320,0
20231218,200200,287743345,3320,3320,3320,3320,0
20231218,200100,287743345,3320,3320,3320,3320,0
20231218,200000,287743345,3320,3320,3320,3320,0
20231218,195900,287743345,3320,3320,3320,3320,0
20231218,195800,287743345,3320,3320,3320,3320,0
20231218,195700,287743345,3320,3320,3320,3320,0
20231218,195600,287743345,3320,3320,3320,3320,0
20231218,195500,287743345,3320,3320,3320,3320,0
20231218,195400,287743345,3320,3320,3320,3320,0
20231218,195300,287743345,3320,3320,3320,3320,0
20231218,195200,287743345,3320,3320,3320,3320,0
20231218,195100,287743345,3320,3320,3320,3320,0
20231218,195000,287743345,3320,3320,3320,3320,0
20231218,194900,287743345,3320,3320,3320,3320,0
20231218,194800,287743345,3320,3320,3320,3320,0
20231218,194700,287743345,3320,3320,3320,3320,0
20231218,194600,287743345,3320,3320,3320,3320,0
20231218,194500,287743345,3320,3320,3320,3320,0
20231218,194400,287743345,3320,3320,3320,3320,1142
20231218,194300,287743345,3320,3320,3320,3320,0
20231218,194200,287743345,3320,3320,3320,3320,0
20231218,194100,287743345,3320,3320,3320,3320,0
20231218,194000,287743345,3320,3320,3320,3320,0
20231218,193900,287743345,3320,3320,3320,3320,0
20231218,193800,287743345,3320,3320,3320,3320,0
20231218,193700,287743345,3320,3320,3320,3320,0
20231218,193600,287743345,3320,3320,3320,3320,0
20231218,193500,287743345,3320,3320,3320,3320,0
20231218,193400,287743345,3320,3320,3320,3320,0
20231218,193300,287743345,3320,3320,3320,3320,0
20231218,193200,287743345,3320,3320,3320,3320,0
20231218,193100,287743345,3320,3320,3320,3320,0
20231218,193000,287743345,3320,3320,3320,3320,0
20231218,192900,287743345,3320,3320,3320,3320,0
20231218,192800,287743345,3320,3320,3320,3320,0
20231218,192700,287743345,3320,3320,3320,3320,0
20231218,192600,287743345,3320,3320,3320,3320,0
20231218,192500,287743345,3320,3320,3320,3320,0
20231218,192400,287743345,3320,3320,3320,3320,0
20231218,192300,287743345,3320,3320,3320,3320,0
20231218,192200,287743345,3320,3320,3320,3320,0
20231218,192100,287743345,3320,3320,3320,3320,0
20231218,192000,287743345,3320,3320,3320,3320,0
20231218,191900,287743345,3320,3320,3320,3320,0
20231218,191800,287743345,3320,3320,3320,3320,0
20231218,191700,287743345,3320,3320,3320,3320,0
20231218,191600,287743345,3320,3320,3320,3320,0
20231218,191500,287743345,3320,3320,3320,3320,0
20231218,191400,287743345,3320,3320,3320,3320,1142
20231218,191300,287743345,3320,3320,3320,3320,0
20231218,191200,287743345,3320,3320,3320,3320,0
20231218,191100,287743345,3320,3320,3320,3320,0
20231218,191000,287743345,3320,3320,3320,3320,0
20231218,190900,287743345,3320,3320,3320,3320,0
20231218,190800,287743345,3320,3320,3320,3320,0
20231218,190700,287743345,3320,3320,3320,3320,0
20231218,190600,287743345,3320,3320,3320,3320,0
20231218,190500,287743345,3320,3320,3320,3320,0
20231218,190400,287743345,3320,3320,3320,3320,0
20231218,190300,287743345,3320,3320,3320,3320,0
20231218,190200,287743345,3320,3320,3320,3320,0
20231218,190100,287743345,3320,3320,3320,3320,0
20231218,190000,287743345,3320,3320,3320,3320,0
20231218,185900,287743345,3320,3320,3320,3320,0
20231218,185800,287743345,3320,3320,3320,3320,0
20231218,185700,287743345,3320,3320,3320,3320,0
20231218,185600,287743345,3320,3320,3320,3320,0
20231218,185500,287743345,3320,3320,3320,3320,0
20231218,185400,287743345,3320,3320,3320,3320,0
20231218,185300,287743345,3320,3320,3320,3320,0
20231218,185200,287743345,3320,3320,3320,3320,0
20231218,185100,287743345,3320,3320,3320,3320,0
20231218,185000,287743345,3320,3320,3320,3320,0
20231218,184900,287743345,3320,3320,3320,3320,0
20231218,184800,287743345,3320,3320,3320,3320,0
20231218,184700,287743345,3320,3320,3320,3320,0
20231218,184600,287743345,3320,3320,3320,3320,0
20231218,184500,287743345,3320,3320,3320,3320,0
20231218,184400,287743345,3320,3320,3320,3320,1142
20231218,184300,287743345,3320,3320,3320,3320,0
20231218,184200,287743345,3320,3320,3320,3320,0
20231218,184100,287743345,3320,3320,3320,3320,0
20231218,184000,287743345,3320,3320,3320,3320,0
20231218,183900,287743345,3320,3320,3320,3320,0
20231218,183800,287743345,3320,3320,3320,3320,0
20231218,183700,287743345,3320,3320,3320,3320,0
20231218,183600,287743345,3320,3320,3320,3320,0
20231218,183500,287743345,3320,3320,3320,3320,0
20231218,183400,287743345,3320,3320,3320,3320,0
20231218,183300,287743345,3320,3320,3320,3320,0
20231218,183200,287743345,3320,3320,3320,3320,0
20231218,183100,287743345,3320,3320,3320,3320,0
20231218,183000,287743345,3320,3320,3320,3320,0
20231218,182900,287743345,3320,3320,3320,3320,0
20231218,182800,287743345,3320,3320,3320,3320,0
20231218,182700,287743345,3320,3320,3320,3320,0
20231218,182600,287743345,3320,3320,3320,3320,0
20231218,182500,287743345,3320,3320,3320,3320,0
20231218,182400,287743345,3320,3320,3320,3320,0
20231218,182300,287743345,3320,3320,3320,3320,0
20231218,182200,287743345,3320,3320,3320,3320,0
20231218,182100,287743345,3320,3320,3320,3320,0
20231218,182000,287743345,3320,3320,3320,3320,0
20231218,181900,287743345,3320,3320,3320,3320,0
20231218,181800,287743345,3320,3320,3320,3320,0
20231218,181700,287743345,3320,3320,3320,3320,0
20231218,181600,287743345,3320,3320,3320,3320,0
20231218,181500,287743345,3320,3320,3320,3320,0
20231218,181400,287743345,3320,3320,3320,3320,1142
20231218,181300,287743345,3320,3320,3320,3320,0
20231218,181200,287743345,3320,3320,3320,3320,0
20231218,181100,287743345,3320,3320,3320,3320,0
20231218,181000,287743345,3320,3320,3320,3320,0
20231218,180900,287743345,3320,3320,3320,3320,0
20231218,180800,287743345,3320,3320,3320,3320,0
20231218,180700,287743345,3320,3320,3320,3320,0
20231218,180600,287743345,3320,3320,3320,3320,0
20231218,180500,287743345,3320,3320,3320,3320,0
20231218,180400,287743345,3320,3320,3320,3320,0
20231218,180300,287743345,3320,3320,3320,3320,0
20231218,180200,287743345,3320,3320,3320,3320,0
20231218,180100,287743345,3320,3320,3320,3320,0
20231218,180000,287743345,3320,3320,3320,3320,0
20231218,175900,287743345,3320,3320,3320,3320,0
20231218,175800,287743345,3320,3320,3320,3320,0
20231218,175700,287743345,3320,3320,3320,3320,0
20231218,175600,287743345,3320,3320,3320,3320,0
20231218,175500,287743345,3320,3320,3320,3320,0
20231218,175400,287743345,3320,3320,3320,3320,0
20231218,175300,287743345,3320,3320,3320,3320,0
20231218,175200,287743345,3320,3320,3320,3320,0
20231218,175100,287743345,3320,3320,3320,3320,0
20231218,175000,287743345,3320,3320,3320,3320,0
20231218,174900,287743345,3320,3320,3320,3320,0
20231218,174800,287743345,3320,3320,3320,3320,0
20231218,174700,287743345,3320,3320,3320,3320,0
20231218,174600,287743345,3320,3320,3320,3320,0
20231218,174500,287743345,3320,3320,3320,3320,0
20231218,174400,287743345,3320,3320,3320,3320,1142
20231218,174300,287743345,3320,3320,3320,3320,0
20231218,174200,287743345,3320,3320,3320,3320,0
20231218,174100,287743345,3320,3320,3320,3320,0
20231218,174000,287743345,3320,3320,3320,3320,0
20231218,173900,287743345,3320,3320,3320,3320,0
20231218,173800,287743345,3320,3320,3320,3320,0
20231218,173700,287743345,3320,3320,3320,3320,0
20231218,173600,287743345,3320,3320,3320,3320,0
20231218,173500,287743345,3320,3320,3320,3320,0
20231218,173400,287743345,3320,3320,3320,3320,0
20231218,173300,287743345,3320,3320,3320,3320,0
20231218,173200,287743345,3320,3320,3320,3320,0
20231218,173100,287743345,3320,3320,3320,3320,0
20231218,173000,287743345,3320,3320,3320,3320,0
20231218,172900,287743345,3320,3320,3320,3320,0
20231218,172800,287743345,3320,3320,3320,3320,0
20231218,172700,287743345,3320,3320,3320,3320,0
20231218,172600,287743345,3320,3320,3320,3320,0
20231218,172500,287743345,3320,3320,3320,3320,0
20231218,172400,287743345,3320,3320,3320,3320,0
20231218,172300,287743345,3320,3320,3320,3320,0
20231218,172200,287743345,3320,3320,3320,3320,0
20231218,172100,287743345,3320,3320,3320,3320,0
20231218,172000,287743345,3320,3320,3320,3320,0
20231218,171900,287743345,3320,3320,3320,3320,0
20231218,171800,287743345,3320,3320,3320,3320,0
20231218,171700,287743345,3320,3320,3320,3320,0
20231218,171600,287743345,3320,3320,3320,3320,0
20231218,171500,287743345,3320,3320,3320,3320,0
20231218,171400,287743345,3320,3320,3320,3320,1142
20231218,171300,287743345,3320,3320,3320,3320,0
20231218,171200,287743345,3320,3320,3320,3320,0
20231218,171100,287743345,3320,3320,3320,3320,0
20231218,171000,287743345,3320,3320,3320,3320,0
20231218,170900,287743345,3320,3320,3320,3320,0
20231218,170800,287743345,3320,3320,3320,3320,0
20231218,170700,287743345,3320,3320,3320,3320,0
20231218,170600,287743345,3320,3320,3320,3320,0
20231218,170500,287743345,3320,3320,3320,3320,0
20231218,170400,287743345,3320,3320,3320,3320,0
20231218,170300,287743345,3320,3320,3320,3320,0
20231218,170200,287743345,3320,3320,3320,3320,0
20231218,170100,287743345,3320,3320,3320,3320,0
20231218,170000,287743345,3320,3320,3320,3320,0
20231218,165900,287743345,3320,3320,3320,3320,0
20231218,165800,287743345,3320,3320,3320,3320,0
20231218,165700,287743345,3320,3320,3320,3320,0
20231218,165600,287743345,3320,3320,3320,3320,0
20231218,165500,287743345,3320,3320,3320,3320,0
20231218,165400,287743345,3320,3320,3320,3320,0
20231218,165300,287743345,3320,3320,3320,3320,0
20231218,165200,287743345,3320,3320,3320,3320,0
20231218,165100,287743345,3320,3320,3320,3320,0
20231218,165000,287743345,3320,3320,3320,3320,0
20231218,164900,287743345,3320,3320,3320,3320,0
20231218,164800,287743345,3320,3320,3320,3320,0
20231218,164700,287743345,3320,3320,3320,3320,0
20231218,164600,287743345,3320,3320,3320,3320,0
20231218,164500,287743345,3320,3320,3320,3320,0
20231218,164400,287743345,3320,3320,3320,3320,1142
20231218,164300,287743345,3320,3320,3320,3320,0
20231218,164200,287743345,3320,3320,3320,3320,0
20231218,164100,287743345,3320,3320,3320,3320,0
20231218,164000,287743345,3320,3320,3320,3320,0
20231218,163900,287743345,3320,3320,3320,3320,0
20231218,163800,287743345,3320,3320,3320,3320,0
20231218,163700,287743345,3320,3320,3320,3320,0
20231218,163600,287743345,3320,3320,3320,3320,0
20231218,163500,287743345,3320,3320,3320,3320,0
20231218,163400,287743345,3320,3320,3320,3320,0
20231218,163300,287743345,3320,3320,3320,3320,0
20231218,163200,287743345,3320,3320,3320,3320,0
20231218,163100,287743345,3320,3320,3320,3320,0
20231218,163000,287743345,3320,3320,3320,3320,0
20231218,162900,287743345,3320,3320,3320,3320,0
20231218,162800,287743345,3320,3320,3320,3320,0
20231218,162700,287743345,3320,3320,3320,3320,0
20231218,162600,287743345,3320,3320,3320,3320,0
20231218,162500,287743345,3320,3320,3320,3320,0
20231218,162400,287743345,3320,3320,3320,3320,0
20231218,162300,287743345,3320,3320,3320,3320,0
20231218,162200,287743345,3320,3320,3320,3320,0
20231218,162100,287743345,3320,3320,3320,3320,0
20231218,162000,287743345,3320,3320,3320,3320,0
20231218,161900,287743345,3320,3320,3320,3320,0
20231218,161800,287743345,3320,3320,3320,3320,0
20231218,161700,287743345,3320,3320,3320,3320,0
20231218,161600,287743345,3320,3320,3320,3320,0
20231218,161500,287743345,3320,3320,3320,3320,0
20231218,161400,287743345,3320,3320,3320,3320,1142
20231218,161300,287743345,3320,3320,3320,3320,0
20231218,161200,287743345,3320,3320,3320,3320,0
20231218,161100,287743345,3320,3320,3320,3320,0
20231218,161000,287743345,3320,3320,3320,3320,0
20231218,160900,287743345,3320,3320,3320,3320,0
20231218,160800,287743345,3320,3320,3320,3320,0
20231218,160700,287743345,3320,3320,3320,3320,0
20231218,160600,287743345,3320,3320,3320,3320,0
20231218,160500,287743345,3320,3320,3320,3320,0
20231218,160400,287743345,3320,3320,3320,3320,0
20231218,160300,287743345,3320,3320,3320,3320,0
20231218,160200,287743345,3320,3320,3320,3320,0
20231218,160100,287743345,3320,3320,3320,3320,0
20231218,160000,287743345,3320,3320,3320,3320,0
20231218,155900,287743345,3320,3320,3320,3320,0
20231218,155800,287743345,3320,3320,3320,3320,0
20231218,155700,287743345,3320,3320,3320,3320,0
20231218,155600,287743345,3320,3320,3320,3320,0
20231218,155500,287743345,3320,3320,3320,3320,0
20231218,155400,287743345,3320,3320,3320,3320,0
20231218,155300,287743345,3320,3320,3320,3320,0
20231218,155200,287743345,3320,3320,3320,3320,0
20231218,155100,287743345,3320,3320,3320,3320,0
20231218,155000,287743345,3320,3320,3320,3320,0
20231218,154900,287743345,3320,3320,3320,3320,0
20231218,154800,287743345,3320,3320,3320,3320,0
20231218,154700,287743345,3320,3320,3320,3320,0
20231218,154600,287743345,3320,3320,3320,3320,0
20231218,154500,287743345,3320,3320,3320,3320,0
20231218,154400,287743345,3320,3320,3320,3320,1142
20231218,154300,287743345,3320,3320,3320,3320,0
20231218,154200,287743345,3320,3320,3320,3320,0
20231218,154100,287743345,3320,3320,3320,3320,0
20231218,154000,287743345,3320,3320,3320,3320,0
20231218,153900,287743345,3320,3320,3320,3320,0
20231218,153800,287743345,3320,3320,3320,3320,0
20231218,153700,287743345,3320,3320,3320,3320,0
20231218,153600,287743345,3320,3320,3320,3320,0
20231218,153500,287743345,3320,3320,3320,3320,0
20231218,153400,287743345,3320,3320,3320,3320,0
20231218,153300,287743345,3320,3320,3320,3320,0
20231218,153200,287743345,3320,3320,3320,3320,0
20231218,153100,287743345,3320,3320,3320,3320,0
20231218,153000,287743345,3320,3320,3320,3320,1142
20231218,152900,283951905,3315,3315,3315,3315,0
20231218,152800,283951905,3315,3315,3315,3315,0
20231218,152700,283951905,3315,3315,3315,3315,0
20231218,152600,283951905,3315,3315,3315,3315,0
20231218,152500,283951905,3315,3315,3315,3315,0
20231218,152400,283951905,3315,3315,3315,3315,0
20231218,152300,283951905,3315,3315,3315,3315,0
20231218,152200,283951905,3315,3315,3315,3315,0
20231218,152100,283951905,3315,3315,3315,3315,0
20231218,152000,283951905,3315,3315,3315,3315,0
20231218,151900,283951905,3315,3295,3315,3295,144
20231218,151800,283476095,3275,3275,3275,3275,8
20231218,151700,283449895,3275,3280,3280,3275,107
20231218,151600,283098955,3300,3300,3300,3300,25
20231218,151500,283016455,3300,3300,3300,3300,3
20231218,151400,283006555,3300,3300,3300,3300,0
20231218,151300,283006555,3300,3300,3300,3300,0
20231218,151200,283006555,3300,3300,3300,3300,10
20231218,151100,282973555,3300,3300,3300,3300,0
20231218,151000,282973555,3300,3300,3300,3300,0
20231218,150900,282973555,3300,3300,3300,3300,0
20231218,150800,282973555,3300,3300,3300,3300,0
20231218,150700,282973555,3300,3300,3300,3300,3
20231218,150600,282963655,3290,3300,3300,3290,103
20231218,150500,282623955,3300,3300,3300,3300,0
20231218,150400,282623955,3300,3300,3300,3300,27
20231218,150300,282534855,3295,3295,3295,3295,0
20231218,150200,282534855,3295,3295,3295,3295,3
20231218,150100,282524970,3290,3290,3290,3290,0
20231218,150000,282524970,3290,3290,3290,3290,0
20231218,145900,282524970,3290,3290,3290,3290,0
20231218,145800,282524970,3290,3290,3290,3290,260
20231218,145700,281669570,3290,3290,3290,3290,0
20231218,145600,281669570,3290,3290,3290,3290,0
20231218,145500,281669570,3290,3290,3290,3290,0
20231218,145400,281669570,3290,3290,3290,3290,90
20231218,145300,281373470,3290,3290,3290,3290,0
20231218,145200,281373470,3290,3290,3290,3290,0
20231218,145100,281373470,3290,3290,3290,3290,0
20231218,145000,281373470,3290,3280,3290,3280,15
20231218,144900,281324170,3290,3290,3290,3290,0
20231218,144800,281324170,3290,3290,3290,3290,0
20231218,144700,281324170,3290,3290,3290,3290,0
20231218,144600,281324170,3290,3290,3290,3290,0
20231218,144500,281324170,3290,3290,3290,3290,0
20231218,144400,281324170,3290,3290,3290,3290,0
20231218,144300,281324170,3290,3290,3290,3290,0
20231218,144200,281324170,3290,3290,3290,3290,27
20231218,144100,281235340,3290,3290,3290,3290,10
20231218,144000,281202440,3295,3295,3295,3295,0
20231218,143900,281202440,3295,3295,3295,3295,0
20231218,143800,281202440,3295,3275,3295,3275,2
20231218,143700,281195870,3270,3270,3270,3270,0
20231218,143600,281195870,3270,3270,3270,3270,0
20231218,143500,281195870,3270,3270,3270,3270,30
20231218,143400,281097770,3270,3270,3270,3270,0
20231218,143300,281097770,3270,3270,3270,3270,0
20231218,143200,281097770,3270,3270,3270,3270,0
20231218,143100,281097770,3270,3270,3270,3270,0
20231218,143000,281097770,3270,3270,3270,3270,0
20231218,142900,281097770,3270,3270,3270,3270,0
20231218,142800,281097770,3270,3280,3280,3270,22
20231218,142700,281025695,3280,3280,3280,3280,0
20231218,142600,281025695,3280,3280,3280,3280,0
20231218,142500,281025695,3280,3280,3280,3280,0
20231218,142400,281025695,3280,3280,3280,3280,0
20231218,142300,281025695,3280,3280,3280,3280,0
20231218,142200,281025695,3280,3280,3280,3280,0
20231218,142100,281025695,3280,3290,3290,3280,518
20231218,142000,279322160,3295,3295,3295,3295,67
20231218,141900,279101395,3295,3300,3300,3295,39
20231218,141800,278972885,3295,3295,3295,3295,2
20231218,141700,278966295,3295,3295,3295,3295,32
20231218,141600,278860855,3295,3295,3295,3295,27
20231218,141500,278771890,3290,3285,3290,3285,22
20231218,141400,278699525,3285,3285,3285,3285,3
20231218,141300,278689670,3285,3285,3285,3285,91
20231218,141200,278390735,3285,3285,3285,3285,0
20231218,141100,278390735,3285,3285,3285,3285,0
20231218,141000,278390735,3285,3285,3285,3285,0
20231218,140900,278390735,3285,3285,3285,3285,0
20231218,140800,278390735,3285,3285,3285,3285,0
20231218,140700,278390735,3285,3285,3285,3285,0
20231218,140600,278390735,3285,3285,3285,3285,0
20231218,140500,278390735,3285,3285,3285,3285,76
20231218,140400,278141075,3285,3285,3285,3285,500
20231218,140300,276498575,3260,3265,3265,3250,1779
20231218,140200,270709410,3275,3280,3280,3275,2540
20231218,140100,262380210,3280,3280,3280,3280,27
20231218,140000,262291650,3290,3280,3290,3280,229
20231218,135900,261540470,3270,3270,3270,3270,90
20231218,135800,261246170,3265,3265,3265,3265,59
20231218,135700,261053535,3265,3265,3265,3265,0
20231218,135600,261053535,3265,3265,3265,3265,0
20231218,135500,261053535,3265,3265,3265,3265,0
20231218,135400,261053535,3265,3245,3265,3245,12
20231218,135300,261014575,3225,3225,3225,3225,0
20231218,135200,261014575,3225,3225,3225,3225,0
20231218,135100,261014575,3225,3225,3225,3225,0
20231218,135000,261014575,3225,3255,3255,3225,8103
20231218,134900,234853615,3255,3255,3255,3255,0
20231218,134800,234853615,3255,3255,3255,3255,2306
20231218,134700,227347585,3250,3255,3255,3250,154
20231218,134600,226846465,3255,3265,3265,3255,2418
20231218,134500,218960775,3255,3270,3270,3255,1847
20231218,134400,212928550,3280,3285,3285,3280,326
20231218,134300,211858710,3285,3285,3285,3285,0
20231218,134200,211858710,3285,3285,3285,3285,0
20231218,134100,211858710,3285,3285,3285,3285,25
20231218,134000,211776585,3285,3285,3285,3285,0
20231218,133900,211776585,3285,3285,3285,3285,5
20231218,133800,211760160,3285,3285,3285,3285,0
20231218,133700,211760160,3285,3285,3285,3285,0
20231218,133600,211760160,3285,3280,3285,3280,11
20231218,133500,211724075,3280,3280,3280,3280,0
20231218,133400,211724075,3280,3280,3280,3280,2
20231218,133300,211717515,3265,3265,3265,3265,0
20231218,133200,211717515,3265,3265,3265,3265,0
20231218,133100,211717515,3265,3265,3265,3265,0
20231218,133000,211717515,3265,3265,3265,3265,0
20231218,132900,211717515,3265,3265,3265,3265,0
20231218,132800,211717515,3265,3265,3265,3265,0
20231218,132700,211717515,3265,3265,3265,3265,0
20231218,132600,211717515,3265,3265,3265,3265,59
20231218,132500,211524880,3265,3265,3265,3265,0
20231218,132400,211524880,3265,3265,3265,3265,0
20231218,132300,211524880,3265,3265,3265,3265,0
20231218,132200,211524880,3265,3265,3265,3265,27
20231218,132100,211436725,3265,3265,3265,3265,27
20231218,132000,211348570,3255,3255,3255,3255,0
20231218,131900,211348570,3255,3270,3270,3255,10000
20231218,131800,178793365,3270,3270,3270,3270,0
20231218,131700,178793365,3270,3270,3270,3270,0
20231218,131600,178793365,3270,3270,3270,3270,59
20231218,131500,178600435,3295,3295,3295,3295,0
20231218,131400,178600435,3295,3295,3295,3295,16
20231218,131300,178547715,3275,3275,3275,3275,0
20231218,131200,178547715,3275,3275,3275,3270,5895
20231218,131100,159241740,3275,3285,3295,3275,890
20231218,131000,156309550,3260,3260,3260,3260,0
20231218,130900,156309550,3260,3260,3260,3260,27
20231218,130800,156221530,3260,3240,3260,3240,4058
20231218,130700,142996930,3240,3240,3240,3240,200
20231218,130600,142348930,3240,3240,3240,3240,1
20231218,130500,142345690,3240,3240,3240,3240,0
20231218,130400,142345690,3240,3240,3240,3240,0
20231218,130300,142345690,3240,3240,3240,3240,0
20231218,130200,142345690,3240,3240,3240,3240,2
20231218,130100,142339210,3240,3215,3240,3215,4297
20231218,130000,128502295,3210,3225,3225,3200,2342
20231218,125900,120964410,3225,3230,3230,3225,823
20231218,125800,118307740,3220,3260,3260,3220,8998
20231218,125700,89203080,3260,3265,3265,3260,4478
20231218,125600,74604140,3270,3285,3285,3270,1552
20231218,125500,69524200,3285,3285,3285,3285,0
20231218,125400,69524200,3285,3285,3285,3285,0
20231218,125300,69524200,3285,3285,3285,3285,0
20231218,125200,69524200,3285,3285,3285,3285,5
20231218,125100,69507775,3285,3285,3285,3285,10
20231218,125000,69474925,3285,3285,3285,3285,0
20231218,124900,69474925,3285,3285,3285,3285,0
20231218,124800,69474925,3285,3280,3285,3280,501
20231218,124700,67831640,3285,3285,3285,3285,0
20231218,124600,67831640,3285,3285,3285,3285,0
20231218,124500,67831640,3285,3285,3285,3285,303
20231218,124400,66836285,3295,3295,3295,3295,0
20231218,124300,66836285,3295,3295,3295,3295,0
20231218,124200,66836285,3295,3295,3295,3295,0
20231218,124100,66836285,3295,3295,3295,3295,15
20231218,124000,66786860,3280,3280,3280,3280,116
20231218,123900,66406380,3275,3275,3275,3275,21
20231218,123800,66337605,3280,3290,3290,3280,1036
20231218,123700,62936130,3290,3290,3290,3290,50
20231218,123600,62771630,3285,3285,3285,3285,0
20231218,123500,62771630,3285,3285,3285,3285,0
20231218,123400,62771630,3285,3285,3285,3285,100
20231218,123300,62443130,3285,3285,3285,3285,0
20231218,123200,62443130,3285,3285,3285,3285,0
20231218,123100,62443130,3285,3285,3285,3285,0
20231218,123000,62443130,3285,3295,3295,3285,3
20231218,122900,62433260,3285,3285,3285,3285,0
20231218,122800,62433260,3285,3285,3285,3285,0
20231218,122700,62433260,3285,3285,3285,3285,0
20231218,122600,62433260,3285,3285,3285,3285,0
20231218,122500,62433260,3285,3285,3285,3285,0
20231218,122400,62433260,3285,3285,3285,3285,0
20231218,122300,62433260,3285,3285,3285,3285,0
20231218,122200,62433260,3285,3285,3285,3285,0
20231218,122100,62433260,3285,3285,3285,3285,0
20231218,122000,62433260,3285,3285,3285,3285,0
20231218,121900,62433260,3285,3285,3285,3285,0
20231218,121800,62433260,3285,3285,3285,3285,72
20231218,121700,62196740,3285,3285,3285,3285,0
20231218,121600,62196740,3285,3285,3285,3285,0
20231218,121500,62196740,3285,3290,3290,3285,7
20231218,121400,62173740,3295,3295,3295,3295,0
20231218,121300,62173740,3295,3295,3295,3295,10
20231218,121200,62140790,3295,3295,3295,3295,0
20231218,121100,62140790,3295,3295,3295,3295,1
20231218,121000,62137495,3295,3295,3295,3295,0
20231218,120900,62137495,3295,3290,3295,3290,103
20231218,120800,61798620,3290,3280,3290,3280,118
20231218,120700,61411395,3280,3280,3280,3280,1
20231218,120600,61408115,3280,3280,3280,3280,363
20231218,120500,60217475,3280,3280,3280,3280,0
20231218,120400,60217475,3280,3280,3280,3280,0
20231218,120300,60217475,3280,3280,3280,3280,0
20231218,120200,60217475,3280,3280,3280,3280,0
20231218,120100,60217475,3280,3280,3280,3280,32
20231218,120000,60112515,3270,3270,3270,3270,0
20231218,115900,60112515,3270,3270,3270,3270,0
20231218,115800,60112515,3270,3270,3270,3270,202
20231218,115700,59451975,3275,3280,3280,3275,587
20231218,115600,57528980,3285,3285,3285,3285,6
20231218,115500,57509270,3280,3280,3280,3280,0
20231218,115400,57509270,3280,3280,3280,3280,0
20231218,115300,57509270,3280,3285,3285,3280,3
20231218,115200,57499420,3280,3285,3285,3280,9
20231218,115100,57469880,3295,3295,3295,3295,49
20231218,115000,57308425,3300,3300,3300,3300,420
20231218,114900,55922425,3300,3300,3300,3300,0
20231218,114800,55922425,3300,3305,3305,3300,59
20231218,114700,55727570,3305,3305,3305,3305,1
20231218,114600,55724265,3320,3300,3320,3300,45
20231218,114500,55575250,3305,3305,3305,3305,0
20231218,114400,55575250,3305,3320,3320,3305,4206
20231218,114300,41643285,3325,3325,3325,3325,11
20231218,114200,41606710,3325,3325,3325,3325,0
20231218,114100,41606710,3325,3325,3325,3325,0
20231218,114000,41606710,3325,3325,3325,3325,0
20231218,113900,41606710,3325,3325,3325,3325,0
20231218,113800,41606710,3325,3325,3325,3325,0
20231218,113700,41606710,3325,3325,3325,3325,0
20231218,113600,41606710,3325,3325,3325,3325,1
20231218,113500,41603385,3325,3330,3330,3325,2
20231218,113400,41596730,3325,3325,3325,3325,1
20231218,113300,41593405,3330,3330,3330,3330,0
20231218,113200,41593405,3330,3330,3330,3330,0
20231218,113100,41593405,3330,3330,3330,3330,2
20231218,113000,41586745,3330,3330,3330,3330,1
20231218,112900,41583415,3325,3325,3325,3325,0
20231218,112800,41583415,3325,3325,3325,3325,10
20231218,112700,41550165,3325,3325,3325,3325,0
20231218,112600,41550165,3325,3330,3330,3325,134
20231218,112500,41104610,3340,3340,3340,3340,0
20231218,112400,41104610,3340,3340,3340,3340,0
20231218,112300,41104610,3340,3340,3340,3340,0
20231218,112200,41104610,3340,3340,3340,3340,0
20231218,112100,41104610,3340,3340,3340,3340,1000
20231218,112000,37764610,3330,3330,3330,3330,0
20231218,111900,37764610,3330,3330,3330,3330,0
20231218,111800,37764610,3330,3330,3330,3330,0
20231218,111700,37764610,3330,3330,3330,3330,0
20231218,111600,37764610,3330,3330,3330,3330,212
20231218,111500,37058650,3330,3330,3330,3330,0
20231218,111400,37058650,3330,3330,3330,3330,320
20231218,111300,35993050,3330,3330,3330,3330,0
20231218,111200,35993050,3330,3330,3330,3330,559
20231218,111100,34131580,3330,3330,3330,3330,0
20231218,111000,34131580,3330,3330,3330,3330,0
20231218,110900,34131580,3330,3330,3330,3330,0
20231218,110800,34131580,3330,3330,3330,3330,0
20231218,110700,34131580,3330,3330,3330,3330,0
20231218,110600,34131580,3330,3330,3330,3330,0
20231218,110500,34131580,3330,3330,3330,3330,0
20231218,110400,34131580,3330,3330,3330,3330,0
20231218,110300,34131580,3330,3330,3330,3330,0
20231218,110200,34131580,3330,3330,3330,3330,0
20231218,110100,34131580,3330,3330,3330,3330,0
20231218,110000,34131580,3330,3330,3330,3330,0
20231218,105900,34131580,3330,3330,3330,3330,0
20231218,105800,34131580,3330,3330,3330,3330,13
20231218,105700,34088290,3350,3350,3350,3350,0
20231218,105600,34088290,3350,3350,3350,3350,0
20231218,105500,34088290,3350,3350,3350,3350,0
20231218,105400,34088290,3350,3350,3350,3350,0
20231218,105300,34088290,3350,3350,3350,3350,0
20231218,105200,34088290,3350,3350,3350,3350,0
20231218,105100,34088290,3350,3350,3350,3350,0
20231218,105000,34088290,3350,3350,3350,3350,0
20231218,104900,34088290,3350,3350,3350,3350,0
20231218,104800,34088290,3350,3350,3350,3350,0
20231218,104700,34088290,3350,3350,3350,3350,0
20231218,104600,34088290,3350,3350,3350,3350,0
20231218,104500,34088290,3350,3350,3350,3350,0
20231218,104400,34088290,3350,3355,3355,3350,460
20231218,104300,32547285,3355,3355,3355,3355,0
20231218,104200,32547285,3355,3355,3355,3355,0
20231218,104100,32547285,3355,3355,3355,3355,0
20231218,104000,32547285,3355,3350,3355,3350,88
20231218,103900,32252415,3350,3350,3350,3350,0
20231218,103800,32252415,3350,3350,3350,3350,0
20231218,103700,32252415,3350,3350,3350,3350,0
20231218,103600,32252415,3350,3350,3350,3350,0
20231218,103500,32252415,3350,3350,3350,3350,0
20231218,103400,32252415,3350,3350,3350,3350,0
20231218,103300,32252415,3350,3350,3350,3350,0
20231218,103200,32252415,3350,3345,3350,3345,1467
20231218,103100,27340300,3345,3345,3345,3345,34
20231218,103000,27226570,3350,3350,3350,3350,19
20231218,102900,27162920,3350,3350,3350,3350,0
20231218,102800,27162920,3350,3350,3350,3350,0
20231218,102700,27162920,3350,3350,3350,3350,0
20231218,102600,27162920,3350,3350,3350,3350,0
20231218,102500,27162920,3350,3350,3350,3350,0
20231218,102400,27162920,3350,3350,3350,3350,0
20231218,102300,27162920,3350,3340,3350,3340,1604
20231218,102200,21789735,3330,3330,3330,3330,0
20231218,102100,21789735,3330,3330,3330,3330,0
20231218,102000,21789735,3330,3330,3330,3330,0
20231218,101900,21789735,3330,3330,3330,3330,0
20231218,101800,21789735,3330,3330,3330,3330,0
20231218,101700,21789735,3330,3330,3330,3330,0
20231218,101600,21789735,3330,3330,3330,3330,50
20231218,101500,21623235,3330,3335,3335,3330,400
20231218,101400,20290555,3335,3335,3335,3335,0
20231218,101300,20290555,3335,3335,3335,3335,0
20231218,101200,20290555,3335,3335,3335,3335,0
20231218,101100,20290555,3335,3335,3335,3335,0
20231218,101000,20290555,3335,3335,3335,3335,0
20231218,100900,20290555,3335,3335,3335,3335,0
20231218,100800,20290555,3335,3335,3335,3335,0
20231218,100700,20290555,3335,3335,3335,3335,0
20231218,100600,20290555,3335,3335,3335,3335,0
20231218,100500,20290555,3335,3335,3335,3335,11
20231218,100400,20253870,3335,3335,3335,3335,0
20231218,100300,20253870,3335,3335,3335,3335,0
20231218,100200,20253870,3335,3330,3335,3330,3
20231218,100100,20243870,3325,3325,3325,3325,1
20231218,100000,20240545,3320,3320,3320,3320,0
20231218,095900,20240545,3320,3320,3320,3320,0
20231218,095800,20240545,3320,3320,3320,3320,0
20231218,095700,20240545,3320,3320,3320,3320,0
20231218,095600,20240545,3320,3320,3320,3320,0
20231218,095500,20240545,3320,3320,3320,3320,0
20231218,095400,20240545,3320,3320,3320,3320,0
20231218,095300,20240545,3320,3320,3320,3320,0
20231218,095200,20240545,3320,3335,3335,3320,27
20231218,095100,20150545,3335,3335,3335,3335,25
20231218,095000,20067170,3335,3335,3335,3335,0
20231218,094900,20067170,3335,3335,3335,3335,41
20231218,094800,19930435,3320,3320,3320,3320,0
20231218,094700,19930435,3320,3320,3320,3320,1
20231218,094600,19927115,3320,3320,3320,3320,0
20231218,094500,19927115,3320,3320,3320,3315,30
20231218,094400,19827595,3315,3335,3335,3315,136
20231218,094300,19374335,3315,3315,3315,3315,6
20231218,094200,19354445,3315,3335,3335,3315,85
20231218,094100,19071890,3330,3335,3335,3320,265
20231218,094000,18189975,3335,3335,3335,3335,38
20231218,093900,18063245,3335,3335,3335,3335,91
20231218,093800,17759760,3340,3340,3340,3340,0
20231218,093700,17759760,3340,3340,3340,3340,0
20231218,093600,17759760,3340,3340,3340,3340,0
20231218,093500,17759760,3340,3340,3340,3340,0
20231218,093400,17759760,3340,3340,3340,3340,31
20231218,093300,17656220,3350,3350,3350,3350,20
20231218,093200,17589220,3340,3340,3340,3340,0
20231218,093100,17589220,3340,3340,3340,3340,50
20231218,093000,17422220,3350,3345,3350,3345,433
20231218,092900,15971820,3340,3340,3340,3340,33
20231218,092800,15861600,3340,3345,3345,3340,50
20231218,092700,15694585,3340,3340,3340,3340,0
20231218,092600,15694585,3340,3345,3345,3340,96
20231218,092500,15373510,3350,3350,3350,3350,0
20231218,092400,15373510,3350,3350,3350,3350,10
20231218,092300,15340010,3345,3345,3345,3345,0
20231218,092200,15340010,3345,3345,3345,3345,0
20231218,092100,15340010,3345,3345,3345,3345,0
20231218,092000,15340010,3345,3345,3345,3345,0
20231218,091900,15340010,3345,3345,3345,3345,0
20231218,091800,15340010,3345,3360,3360,3345,63
20231218,091700,15128610,3360,3360,3360,3360,0
20231218,091600,15128610,3360,3360,3360,3360,10
20231218,091500,15095010,3360,3365,3365,3360,20
20231218,091400,15027775,3380,3380,3380,3380,1
20231218,091300,15024395,3365,3365,3365,3365,0
20231218,091200,15024395,3365,3365,3365,3365,0
20231218,091100,15024395,3365,3365,3365,3365,20
20231218,091000,14957095,3385,3385,3385,3385,47
20231218,090900,14798000,3365,3365,3365,3365,0
20231218,090800,14798000,3365,3375,3375,3365,2724
20231218,090700,5630850,3365,3385,3385,3365,438
20231218,090600,4156785,3380,3385,3385,3380,54
20231218,090500,3974000,3390,3385,3390,3385,53
20231218,090400,3794585,3385,3385,3385,3385,0
20231218,090300,3794585,3385,3385,3385,3385,200
20231218,090200,3117585,3385,3385,3385,3385,0
20231218,090100,3117585,3385,3385,3385,3385,0
20231218,090000,3117585,3385,3385,3385,3385,921