KissMeData/023000/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,190500,60059615,2985,2985,2985,2985,1542
20231218,190400,60059615,2985,2985,2985,2985,0
20231218,190300,60059615,2985,2985,2985,2985,0
20231218,190200,60059615,2985,2985,2985,2985,0
20231218,190100,60059615,2985,2985,2985,2985,0
20231218,190000,60059615,2985,2985,2985,2985,0
20231218,185900,60059615,2985,2985,2985,2985,0
20231218,185800,60059615,2985,2985,2985,2985,0
20231218,185700,60059615,2985,2985,2985,2985,0
20231218,185600,60059615,2985,2985,2985,2985,0
20231218,185500,60059615,2985,2985,2985,2985,0
20231218,185400,60059615,2985,2985,2985,2985,0
20231218,185300,60059615,2985,2985,2985,2985,0
20231218,185200,60059615,2985,2985,2985,2985,0
20231218,185100,60059615,2985,2985,2985,2985,0
20231218,185000,60059615,2985,2985,2985,2985,0
20231218,184900,60059615,2985,2985,2985,2985,0
20231218,184800,60059615,2985,2985,2985,2985,0
20231218,184700,60059615,2985,2985,2985,2985,0
20231218,184600,60059615,2985,2985,2985,2985,0
20231218,184500,60059615,2985,2985,2985,2985,0
20231218,184400,60059615,2985,2985,2985,2985,0
20231218,184300,60059615,2985,2985,2985,2985,0
20231218,184200,60059615,2985,2985,2985,2985,0
20231218,184100,60059615,2985,2985,2985,2985,0
20231218,184000,60059615,2985,2985,2985,2985,0
20231218,183900,60059615,2985,2985,2985,2985,0
20231218,183800,60059615,2985,2985,2985,2985,0
20231218,183700,60059615,2985,2985,2985,2985,0
20231218,183600,60059615,2985,2985,2985,2985,0
20231218,183500,60059615,2985,2985,2985,2985,1542
20231218,183400,60059615,2985,2985,2985,2985,0
20231218,183300,60059615,2985,2985,2985,2985,0
20231218,183200,60059615,2985,2985,2985,2985,0
20231218,183100,60059615,2985,2985,2985,2985,0
20231218,183000,60059615,2985,2985,2985,2985,0
20231218,182900,60059615,2985,2985,2985,2985,0
20231218,182800,60059615,2985,2985,2985,2985,0
20231218,182700,60059615,2985,2985,2985,2985,0
20231218,182600,60059615,2985,2985,2985,2985,0
20231218,182500,60059615,2985,2985,2985,2985,0
20231218,182400,60059615,2985,2985,2985,2985,0
20231218,182300,60059615,2985,2985,2985,2985,0
20231218,182200,60059615,2985,2985,2985,2985,0
20231218,182100,60059615,2985,2985,2985,2985,0
20231218,182000,60059615,2985,2985,2985,2985,0
20231218,181900,60059615,2985,2985,2985,2985,0
20231218,181800,60059615,2985,2985,2985,2985,0
20231218,181700,60059615,2985,2985,2985,2985,0
20231218,181600,60059615,2985,2985,2985,2985,0
20231218,181500,60059615,2985,2985,2985,2985,0
20231218,181400,60059615,2985,2985,2985,2985,0
20231218,181300,60059615,2985,2985,2985,2985,0
20231218,181200,60059615,2985,2985,2985,2985,0
20231218,181100,60059615,2985,2985,2985,2985,0
20231218,181000,60059615,2985,2985,2985,2985,0
20231218,180900,60059615,2985,2985,2985,2985,0
20231218,180800,60059615,2985,2985,2985,2985,0
20231218,180700,60059615,2985,2985,2985,2985,0
20231218,180600,60059615,2985,2985,2985,2985,0
20231218,180500,60059615,2985,2985,2985,2985,1542
20231218,180400,60059615,2985,2985,2985,2985,0
20231218,180300,60059615,2985,2985,2985,2985,0
20231218,180200,60059615,2985,2985,2985,2985,0
20231218,180100,60059615,2985,2985,2985,2985,0
20231218,180000,60059615,2985,2985,2985,2985,0
20231218,175900,60059615,2985,2985,2985,2985,0
20231218,175800,60059615,2985,2985,2985,2985,0
20231218,175700,60059615,2985,2985,2985,2985,0
20231218,175600,60059615,2985,2985,2985,2985,0
20231218,175500,60059615,2985,2985,2985,2985,0
20231218,175400,60059615,2985,2985,2985,2985,0
20231218,175300,60059615,2985,2985,2985,2985,0
20231218,175200,60059615,2985,2985,2985,2985,0
20231218,175100,60059615,2985,2985,2985,2985,0
20231218,175000,60059615,2985,2985,2985,2985,0
20231218,174900,60059615,2985,2985,2985,2985,0
20231218,174800,60059615,2985,2985,2985,2985,0
20231218,174700,60059615,2985,2985,2985,2985,0
20231218,174600,60059615,2985,2985,2985,2985,0
20231218,174500,60059615,2985,2985,2985,2985,0
20231218,174400,60059615,2985,2985,2985,2985,0
20231218,174300,60059615,2985,2985,2985,2985,0
20231218,174200,60059615,2985,2985,2985,2985,0
20231218,174100,60059615,2985,2985,2985,2985,0
20231218,174000,60059615,2985,2985,2985,2985,0
20231218,173900,60059615,2985,2985,2985,2985,0
20231218,173800,60059615,2985,2985,2985,2985,0
20231218,173700,60059615,2985,2985,2985,2985,0
20231218,173600,60059615,2985,2985,2985,2985,0
20231218,173500,60059615,2985,2985,2985,2985,1542
20231218,173400,60059615,2985,2985,2985,2985,0
20231218,173300,60059615,2985,2985,2985,2985,0
20231218,173200,60059615,2985,2985,2985,2985,0
20231218,173100,60059615,2985,2985,2985,2985,0
20231218,173000,60059615,2985,2985,2985,2985,0
20231218,172900,60059615,2985,2985,2985,2985,0
20231218,172800,60059615,2985,2985,2985,2985,0
20231218,172700,60059615,2985,2985,2985,2985,0
20231218,172600,60059615,2985,2985,2985,2985,0
20231218,172500,60059615,2985,2985,2985,2985,0
20231218,172400,60059615,2985,2985,2985,2985,0
20231218,172300,60059615,2985,2985,2985,2985,0
20231218,172200,60059615,2985,2985,2985,2985,0
20231218,172100,60059615,2985,2985,2985,2985,0
20231218,172000,60059615,2985,2985,2985,2985,0
20231218,171900,60059615,2985,2985,2985,2985,0
20231218,171800,60059615,2985,2985,2985,2985,0
20231218,171700,60059615,2985,2985,2985,2985,0
20231218,171600,60059615,2985,2985,2985,2985,0
20231218,171500,60059615,2985,2985,2985,2985,0
20231218,171400,60059615,2985,2985,2985,2985,0
20231218,171300,60059615,2985,2985,2985,2985,0
20231218,171200,60059615,2985,2985,2985,2985,0
20231218,171100,60059615,2985,2985,2985,2985,0
20231218,171000,60059615,2985,2985,2985,2985,0
20231218,170900,60059615,2985,2985,2985,2985,0
20231218,170800,60059615,2985,2985,2985,2985,0
20231218,170700,60059615,2985,2985,2985,2985,0
20231218,170600,60059615,2985,2985,2985,2985,0
20231218,170500,60059615,2985,2985,2985,2985,1542
20231218,170400,60059615,2985,2985,2985,2985,0
20231218,170300,60059615,2985,2985,2985,2985,0
20231218,170200,60059615,2985,2985,2985,2985,0
20231218,170100,60059615,2985,2985,2985,2985,0
20231218,170000,60059615,2985,2985,2985,2985,0
20231218,165900,60059615,2985,2985,2985,2985,0
20231218,165800,60059615,2985,2985,2985,2985,0
20231218,165700,60059615,2985,2985,2985,2985,0
20231218,165600,60059615,2985,2985,2985,2985,0
20231218,165500,60059615,2985,2985,2985,2985,0
20231218,165400,60059615,2985,2985,2985,2985,0
20231218,165300,60059615,2985,2985,2985,2985,0
20231218,165200,60059615,2985,2985,2985,2985,0
20231218,165100,60059615,2985,2985,2985,2985,0
20231218,165000,60059615,2985,2985,2985,2985,0
20231218,164900,60059615,2985,2985,2985,2985,0
20231218,164800,60059615,2985,2985,2985,2985,0
20231218,164700,60059615,2985,2985,2985,2985,0
20231218,164600,60059615,2985,2985,2985,2985,0
20231218,164500,60059615,2985,2985,2985,2985,0
20231218,164400,60059615,2985,2985,2985,2985,0
20231218,164300,60059615,2985,2985,2985,2985,0
20231218,164200,60059615,2985,2985,2985,2985,0
20231218,164100,60059615,2985,2985,2985,2985,0
20231218,164000,60059615,2985,2985,2985,2985,0
20231218,163900,60059615,2985,2985,2985,2985,0
20231218,163800,60059615,2985,2985,2985,2985,0
20231218,163700,60059615,2985,2985,2985,2985,0
20231218,163600,60059615,2985,2985,2985,2985,0
20231218,163500,60059615,2985,2985,2985,2985,1542
20231218,163400,60059615,2985,2985,2985,2985,0
20231218,163300,60059615,2985,2985,2985,2985,0
20231218,163200,60059615,2985,2985,2985,2985,0
20231218,163100,60059615,2985,2985,2985,2985,0
20231218,163000,60059615,2985,2985,2985,2985,0
20231218,162900,60059615,2985,2985,2985,2985,0
20231218,162800,60059615,2985,2985,2985,2985,0
20231218,162700,60059615,2985,2985,2985,2985,0
20231218,162600,60059615,2985,2985,2985,2985,0
20231218,162500,60059615,2985,2985,2985,2985,0
20231218,162400,60059615,2985,2985,2985,2985,0
20231218,162300,60059615,2985,2985,2985,2985,0
20231218,162200,60059615,2985,2985,2985,2985,0
20231218,162100,60059615,2985,2985,2985,2985,0
20231218,162000,60059615,2985,2985,2985,2985,0
20231218,161900,60059615,2985,2985,2985,2985,0
20231218,161800,60059615,2985,2985,2985,2985,0
20231218,161700,60059615,2985,2985,2985,2985,0
20231218,161600,60059615,2985,2985,2985,2985,0
20231218,161500,60059615,2985,2985,2985,2985,0
20231218,161400,60059615,2985,2985,2985,2985,0
20231218,161300,60059615,2985,2985,2985,2985,0
20231218,161200,60059615,2985,2985,2985,2985,0
20231218,161100,60059615,2985,2985,2985,2985,0
20231218,161000,60059615,2985,2985,2985,2985,0
20231218,160900,60059615,2985,2985,2985,2985,0
20231218,160800,60059615,2985,2985,2985,2985,0
20231218,160700,60059615,2985,2985,2985,2985,0
20231218,160600,60059615,2985,2985,2985,2985,0
20231218,160500,60059615,2985,2985,2985,2985,1542
20231218,160400,60059615,2985,2985,2985,2985,0
20231218,160300,60059615,2985,2985,2985,2985,0
20231218,160200,60059615,2985,2985,2985,2985,0
20231218,160100,60059615,2985,2985,2985,2985,0
20231218,160000,60059615,2985,2985,2985,2985,0
20231218,155900,60059615,2985,2985,2985,2985,0
20231218,155800,60059615,2985,2985,2985,2985,0
20231218,155700,60059615,2985,2985,2985,2985,0
20231218,155600,60059615,2985,2985,2985,2985,0
20231218,155500,60059615,2985,2985,2985,2985,0
20231218,155400,60059615,2985,2985,2985,2985,0
20231218,155300,60059615,2985,2985,2985,2985,0
20231218,155200,60059615,2985,2985,2985,2985,0
20231218,155100,60059615,2985,2985,2985,2985,0
20231218,155000,60059615,2985,2985,2985,2985,0
20231218,154900,60059615,2985,2985,2985,2985,0
20231218,154800,60059615,2985,2985,2985,2985,0
20231218,154700,60059615,2985,2985,2985,2985,0
20231218,154600,60059615,2985,2985,2985,2985,0
20231218,154500,60059615,2985,2985,2985,2985,0
20231218,154400,60059615,2985,2985,2985,2985,0
20231218,154300,60059615,2985,2985,2985,2985,0
20231218,154200,60059615,2985,2985,2985,2985,0
20231218,154100,60059615,2985,2985,2985,2985,0
20231218,154000,60059615,2985,2985,2985,2985,0
20231218,153900,60059615,2985,2985,2985,2985,0
20231218,153800,60059615,2985,2985,2985,2985,0
20231218,153700,60059615,2985,2985,2985,2985,0
20231218,153600,60059615,2985,2985,2985,2985,0
20231218,153500,60059615,2985,2985,2985,2985,1542
20231218,153400,60059615,2985,2985,2985,2985,0
20231218,153300,60059615,2985,2985,2985,2985,0
20231218,153200,60059615,2985,2985,2985,2985,0
20231218,153100,60059615,2985,2985,2985,2985,0
20231218,153000,60059615,2985,2985,2985,2985,1542
20231218,152900,55456745,2995,2995,2995,2995,0
20231218,152800,55456745,2995,2995,2995,2995,0
20231218,152700,55456745,2995,2995,2995,2995,0
20231218,152600,55456745,2995,2995,2995,2995,0
20231218,152500,55456745,2995,2995,2995,2995,0
20231218,152400,55456745,2995,2995,2995,2995,0
20231218,152300,55456745,2995,2995,2995,2995,0
20231218,152200,55456745,2995,2995,2995,2995,0
20231218,152100,55456745,2995,2995,2995,2995,0
20231218,152000,55456745,2995,2995,2995,2995,0
20231218,151900,55456745,2995,2995,2995,2995,2
20231218,151800,55450755,2990,2995,2995,2990,101
20231218,151700,55148265,2995,2995,2995,2995,16
20231218,151600,55100345,2995,2995,2995,2995,0
20231218,151500,55100345,2995,2995,2995,2995,0
20231218,151400,55100345,2995,2995,2995,2995,0
20231218,151300,55100345,2995,2995,2995,2995,111
20231218,151200,54767900,2995,2995,2995,2995,49
20231218,151100,54621145,2995,2990,2995,2990,24
20231218,151000,54549330,2995,2995,2995,2995,1121
20231218,150900,51191935,2995,2995,2995,2995,333
20231218,150800,50194600,2995,2995,2995,2995,167
20231218,150700,49694435,2995,2995,2995,2995,0
20231218,150600,49694435,2995,2995,2995,2995,30
20231218,150500,49604585,2995,2995,2995,2995,0
20231218,150400,49604585,2995,2995,2995,2995,0
20231218,150300,49604585,2995,2995,2995,2995,0
20231218,150200,49604585,2995,2995,2995,2995,55
20231218,150100,49439860,2995,2995,2995,2995,0
20231218,150000,49439860,2995,2995,2995,2995,0
20231218,145900,49439860,2995,2995,2995,2995,0
20231218,145800,49439860,2995,2995,2995,2995,0
20231218,145700,49439860,2995,2990,2995,2990,2
20231218,145600,49433875,2995,2995,2995,2995,1
20231218,145500,49430880,2990,2990,2990,2990,20
20231218,145400,49371080,2995,2995,2995,2995,0
20231218,145300,49371080,2995,2990,2995,2990,251
20231218,145200,48620585,2995,2995,2995,2995,1
20231218,145100,48617590,2990,2990,2990,2990,60
20231218,145000,48438190,2995,2995,2995,2995,0
20231218,144900,48438190,2995,2995,2995,2995,0
20231218,144800,48438190,2995,2995,2995,2995,0
20231218,144700,48438190,2995,2995,2995,2995,0
20231218,144600,48438190,2995,2995,2995,2995,2
20231218,144500,48432200,2995,2995,2995,2995,0
20231218,144400,48432200,2995,2995,2995,2995,2
20231218,144300,48426210,2995,2995,2995,2995,0
20231218,144200,48426210,2995,2995,2995,2995,11
20231218,144100,48393265,2995,2995,2995,2995,1000
20231218,144000,45398265,2995,2995,2995,2995,0
20231218,143900,45398265,2995,2995,2995,2995,600
20231218,143800,43601265,2995,2995,2995,2995,0
20231218,143700,43601265,2995,2995,2995,2995,569
20231218,143600,41897110,2995,2995,2995,2995,0
20231218,143500,41897110,2995,2995,2995,2995,1
20231218,143400,41894115,2995,2995,2995,2995,0
20231218,143300,41894115,2995,2995,2995,2995,0
20231218,143200,41894115,2995,2995,2995,2995,0
20231218,143100,41894115,2995,2995,2995,2995,0
20231218,143000,41894115,2995,2995,2995,2995,0
20231218,142900,41894115,2995,2995,2995,2995,0
20231218,142800,41894115,2995,2995,2995,2995,1
20231218,142700,41891120,2995,2995,2995,2995,601
20231218,142600,40091125,2995,2995,2995,2995,0
20231218,142500,40091125,2995,2995,2995,2995,0
20231218,142400,40091125,2995,2995,2995,2995,0
20231218,142300,40091125,2995,2995,2995,2995,0
20231218,142200,40091125,2995,2995,2995,2990,17
20231218,142100,40040240,2995,2995,2995,2995,0
20231218,142000,40040240,2995,2995,2995,2995,639
20231218,141900,38126435,2995,2995,2995,2995,0
20231218,141800,38126435,2995,2995,2995,2995,55
20231218,141700,37961710,2995,2995,2995,2995,22
20231218,141600,37895820,2995,2995,2995,2995,0
20231218,141500,37895820,2995,2995,2995,2995,0
20231218,141400,37895820,2995,2995,2995,2995,1
20231218,141300,37892825,2990,2990,2990,2990,0
20231218,141200,37892825,2990,2990,2990,2990,0
20231218,141100,37892825,2990,2990,2990,2990,0
20231218,141000,37892825,2990,2990,2990,2990,0
20231218,140900,37892825,2990,2990,2990,2990,0
20231218,140800,37892825,2990,2990,2990,2990,671
20231218,140700,35886535,2995,2995,2995,2995,0
20231218,140600,35886535,2995,2995,2995,2995,0
20231218,140500,35886535,2995,2995,2995,2995,0
20231218,140400,35886535,2995,2995,2995,2995,2725
20231218,140300,27725160,3000,3000,3000,3000,0
20231218,140200,27725160,3000,3000,3000,3000,0
20231218,140100,27725160,3000,3000,3000,3000,1
20231218,140000,27722160,2995,2995,2995,2995,0
20231218,135900,27722160,2995,2995,2995,2995,275
20231218,135800,26898535,2995,2995,2995,2995,0
20231218,135700,26898535,2995,2995,2995,2995,0
20231218,135600,26898535,2995,2995,2995,2995,0
20231218,135500,26898535,2995,2995,2995,2995,0
20231218,135400,26898535,2995,2995,2995,2995,0
20231218,135300,26898535,2995,2995,2995,2995,0
20231218,135200,26898535,2995,2995,2995,2995,0
20231218,135100,26898535,2995,2995,2995,2995,0
20231218,135000,26898535,2995,2995,2995,2995,0
20231218,134900,26898535,2995,2995,2995,2995,0
20231218,134800,26898535,2995,2995,2995,2995,0
20231218,134700,26898535,2995,2990,2995,2990,104
20231218,134600,26587570,2995,2995,2995,2995,0
20231218,134500,26587570,2995,2995,2995,2995,0
20231218,134400,26587570,2995,2995,2995,2995,0
20231218,134300,26587570,2995,2995,2995,2995,0
20231218,134200,26587570,2995,2995,2995,2995,0
20231218,134100,26587570,2995,2995,2995,2995,2
20231218,134000,26581580,2995,2995,2995,2995,0
20231218,133900,26581580,2995,2995,2995,2995,1
20231218,133800,26578585,2995,2995,2995,2995,0
20231218,133700,26578585,2995,2995,2995,2995,0
20231218,133600,26578585,2995,2995,2995,2995,32
20231218,133500,26482745,2995,2995,2995,2995,2
20231218,133400,26476755,2995,2995,2995,2995,2
20231218,133300,26470765,2995,2995,2995,2995,0
20231218,133200,26470765,2995,2995,2995,2995,70
20231218,133100,26261115,2995,2995,2995,2995,0
20231218,133000,26261115,2995,2995,2995,2995,1
20231218,132900,26258120,2990,2990,2990,2990,0
20231218,132800,26258120,2990,2990,2990,2990,0
20231218,132700,26258120,2990,2990,2990,2990,100
20231218,132600,25959120,2995,2995,2995,2995,40
20231218,132500,25839320,2995,2995,2995,2995,55
20231218,132400,25674595,3000,3000,3000,3000,0
20231218,132300,25674595,3000,3000,3000,3000,0
20231218,132200,25674595,3000,3000,3000,3000,0
20231218,132100,25674595,3000,3000,3000,3000,0
20231218,132000,25674595,3000,3000,3000,3000,30
20231218,131900,25584595,3000,3000,3000,3000,0
20231218,131800,25584595,3000,3000,3000,3000,0
20231218,131700,25584595,3000,3000,3000,3000,0
20231218,131600,25584595,3000,3000,3000,3000,0
20231218,131500,25584595,3000,3000,3000,3000,0
20231218,131400,25584595,3000,3000,3000,3000,10
20231218,131300,25554595,3000,3000,3000,3000,0
20231218,131200,25554595,3000,2995,3000,2995,98
20231218,131100,25261070,2995,2995,2995,2995,202
20231218,131000,24656080,2995,2995,2995,2995,300
20231218,130900,23757580,2995,2995,2995,2995,0
20231218,130800,23757580,2995,2995,2995,2995,10
20231218,130700,23727630,2995,2995,2995,2995,0
20231218,130600,23727630,2995,2995,2995,2995,0
20231218,130500,23727630,2995,2995,2995,2995,0
20231218,130400,23727630,2995,2995,2995,2995,100
20231218,130300,23428130,2995,2995,2995,2995,0
20231218,130200,23428130,2995,2995,2995,2995,0
20231218,130100,23428130,2995,2995,2995,2995,0
20231218,130000,23428130,2995,2995,2995,2995,0
20231218,125900,23428130,2995,2995,2995,2995,0
20231218,125800,23428130,2995,2995,2995,2995,0
20231218,125700,23428130,2995,2995,2995,2995,0
20231218,125600,23428130,2995,2995,2995,2995,0
20231218,125500,23428130,2995,2995,2995,2995,0
20231218,125400,23428130,2995,2995,2995,2995,0
20231218,125300,23428130,2995,2995,2995,2995,0
20231218,125200,23428130,2995,2995,2995,2995,0
20231218,125100,23428130,2995,2995,2995,2995,0
20231218,125000,23428130,2995,2995,2995,2995,0
20231218,124900,23428130,2995,2995,2995,2995,0
20231218,124800,23428130,2995,2995,2995,2995,0
20231218,124700,23428130,2995,2995,2995,2995,0
20231218,124600,23428130,2995,2995,2995,2995,0
20231218,124500,23428130,2995,2995,2995,2995,0
20231218,124400,23428130,2995,2995,2995,2995,0
20231218,124300,23428130,2995,2995,2995,2995,0
20231218,124200,23428130,2995,2995,2995,2995,0
20231218,124100,23428130,2995,2995,2995,2995,0
20231218,124000,23428130,2995,2995,2995,2995,0
20231218,123900,23428130,2995,2990,2995,2990,11
20231218,123800,23395235,2995,2995,2995,2995,12
20231218,123700,23359295,2995,2995,2995,2995,0
20231218,123600,23359295,2995,2995,2995,2995,0
20231218,123500,23359295,2995,2995,2995,2995,0
20231218,123400,23359295,2995,2995,2995,2995,0
20231218,123300,23359295,2995,2995,2995,2995,7
20231218,123200,23338330,2995,2995,2995,2995,1
20231218,123100,23335335,2995,2995,2995,2995,2
20231218,123000,23329345,2995,2995,2995,2995,467
20231218,122900,21930680,3000,3000,3000,3000,0
20231218,122800,21930680,3000,3000,3000,3000,0
20231218,122700,21930680,3000,3000,3000,3000,0
20231218,122600,21930680,3000,3000,3000,3000,1
20231218,122500,21927680,3000,3000,3000,3000,1
20231218,122400,21924680,2995,2995,2995,2995,0
20231218,122300,21924680,2995,2995,2995,2995,0
20231218,122200,21924680,2995,2995,2995,2995,0
20231218,122100,21924680,2995,2995,2995,2995,0
20231218,122000,21924680,2995,2995,2995,2995,1483
20231218,121900,17483095,3000,3000,3000,3000,0
20231218,121800,17483095,3000,3000,3000,3000,0
20231218,121700,17483095,3000,3000,3000,3000,0
20231218,121600,17483095,3000,3000,3000,3000,0
20231218,121500,17483095,3000,3000,3000,3000,166
20231218,121400,16985095,3000,3000,3000,3000,1
20231218,121300,16982095,3000,3000,3000,3000,356
20231218,121200,15914095,3005,3005,3005,3005,0
20231218,121100,15914095,3005,3005,3005,3005,0
20231218,121000,15914095,3005,3005,3005,3005,0
20231218,120900,15914095,3005,3005,3005,3005,0
20231218,120800,15914095,3005,3005,3005,3005,0
20231218,120700,15914095,3005,3005,3005,3005,0
20231218,120600,15914095,3005,3005,3005,3005,0
20231218,120500,15914095,3005,3005,3005,3005,1
20231218,120400,15911090,3000,3000,3000,3000,150
20231218,120300,15461090,3005,3005,3005,3005,0
20231218,120200,15461090,3005,3005,3005,3005,0
20231218,120100,15461090,3005,3005,3005,3005,0
20231218,120000,15461090,3005,3005,3005,3005,1
20231218,115900,15458085,3005,3005,3005,3005,0
20231218,115800,15458085,3005,3005,3005,3005,0
20231218,115700,15458085,3005,3005,3005,3005,0
20231218,115600,15458085,3005,3005,3005,3005,0
20231218,115500,15458085,3005,3005,3005,3005,0
20231218,115400,15458085,3005,3005,3005,3005,1
20231218,115300,15455080,3005,3005,3005,3005,0
20231218,115200,15455080,3005,3005,3005,3005,0
20231218,115100,15455080,3005,3005,3005,3005,0
20231218,115000,15455080,3005,3005,3005,3005,0
20231218,114900,15455080,3005,3005,3005,3005,1
20231218,114800,15452075,3005,3005,3005,3005,0
20231218,114700,15452075,3005,3005,3005,3005,0
20231218,114600,15452075,3005,3005,3005,3005,0
20231218,114500,15452075,3005,3005,3005,3005,0
20231218,114400,15452075,3005,3005,3005,3005,1
20231218,114300,15449070,3005,3005,3005,3005,0
20231218,114200,15449070,3005,3005,3005,3005,0
20231218,114100,15449070,3005,3005,3005,3005,152
20231218,114000,14992310,3005,3005,3005,3005,500
20231218,113900,13489810,3005,3010,3010,3005,4
20231218,113800,13477785,3010,3010,3010,3010,0
20231218,113700,13477785,3010,3010,3010,3010,0
20231218,113600,13477785,3010,3010,3010,3010,0
20231218,113500,13477785,3010,3010,3010,3010,0
20231218,113400,13477785,3010,3010,3010,3010,1
20231218,113300,13474775,3010,3010,3010,3010,0
20231218,113200,13474775,3010,3010,3010,3010,0
20231218,113100,13474775,3010,3010,3010,3010,0
20231218,113000,13474775,3010,3010,3010,3010,0
20231218,112900,13474775,3010,3010,3010,3010,0
20231218,112800,13474775,3010,3010,3010,3010,0
20231218,112700,13474775,3010,3010,3010,3010,1
20231218,112600,13471765,3010,3010,3010,3010,0
20231218,112500,13471765,3010,3010,3010,3010,0
20231218,112400,13471765,3010,3010,3010,3010,0
20231218,112300,13471765,3010,3010,3010,3010,0
20231218,112200,13471765,3010,3010,3010,3010,1
20231218,112100,13468755,3010,3010,3010,3010,0
20231218,112000,13468755,3010,3010,3010,3010,0
20231218,111900,13468755,3010,3010,3010,3010,1
20231218,111800,13465745,3005,3010,3010,3005,54
20231218,111700,13303440,3015,3015,3015,3015,0
20231218,111600,13303440,3015,3015,3015,3015,1
20231218,111500,13300425,3010,3010,3010,3010,701
20231218,111400,11190415,3010,3010,3010,3010,5
20231218,111300,11175365,3010,3010,3010,3010,1291
20231218,111200,7289455,3005,3005,3005,3005,5
20231218,111100,7274430,3010,3005,3010,3005,299
20231218,111000,6375930,3005,3005,3005,3005,0
20231218,110900,6375930,3005,3005,3005,3005,0
20231218,110800,6375930,3005,3005,3005,3005,0
20231218,110700,6375930,3005,3005,3005,3005,0
20231218,110600,6375930,3005,3005,3005,3005,1
20231218,110500,6372925,3005,3000,3005,2995,5
20231218,110400,6357925,3000,3000,3000,3000,0
20231218,110300,6357925,3000,3000,3000,3000,0
20231218,110200,6357925,3000,3000,3000,3000,10
20231218,110100,6327925,3005,3005,3005,3005,0
20231218,110000,6327925,3005,3005,3005,3005,0
20231218,105900,6327925,3005,3005,3005,3005,1
20231218,105800,6324920,3005,3005,3005,3005,0
20231218,105700,6324920,3005,3005,3005,3005,0
20231218,105600,6324920,3005,3005,3005,3005,1
20231218,105500,6321915,3010,3010,3010,3010,0
20231218,105400,6321915,3010,3010,3010,3010,1
20231218,105300,6318905,3010,3000,3010,3000,2
20231218,105200,6312895,3000,3000,3000,3000,0
20231218,105100,6312895,3000,3000,3000,3000,0
20231218,105000,6312895,3000,3000,3000,3000,0
20231218,104900,6312895,3000,3000,3000,3000,1
20231218,104800,6309895,3000,3000,3000,3000,0
20231218,104700,6309895,3000,3000,3000,3000,1
20231218,104600,6306895,2995,2995,3010,2995,6
20231218,104500,6288895,2990,2990,2990,2990,261
20231218,104400,5508505,2990,3000,3000,2990,655
20231218,104300,3549360,3000,3000,3000,3000,94
20231218,104200,3267360,3005,3005,3005,3005,0
20231218,104100,3267360,3005,3005,3005,3005,0
20231218,104000,3267360,3005,3005,3005,3005,0
20231218,103900,3267360,3005,3005,3005,3005,1
20231218,103800,3264355,3005,3005,3005,3005,0
20231218,103700,3264355,3005,3005,3005,3005,0
20231218,103600,3264355,3005,3005,3005,3005,0
20231218,103500,3264355,3005,3005,3005,3005,0
20231218,103400,3264355,3005,3005,3005,3005,0
20231218,103300,3264355,3005,3005,3005,3005,5
20231218,103200,3249330,3005,3005,3005,3005,1
20231218,103100,3246325,3000,3005,3005,3000,4
20231218,103000,3234320,3005,3005,3005,3005,0
20231218,102900,3234320,3005,3005,3005,3005,0
20231218,102800,3234320,3005,3005,3005,3005,0
20231218,102700,3234320,3005,3005,3005,3005,1
20231218,102600,3231315,3000,3000,3000,3000,0
20231218,102500,3231315,3000,3000,3000,3000,0
20231218,102400,3231315,3000,3000,3000,3000,0
20231218,102300,3231315,3000,3000,3000,3000,0
20231218,102200,3231315,3000,3000,3000,3000,500
20231218,102100,1731315,3005,3000,3005,3000,8
20231218,102000,1707310,3005,3005,3005,3005,0
20231218,101900,1707310,3005,3005,3005,3005,0
20231218,101800,1707310,3005,3005,3005,3005,0
20231218,101700,1707310,3005,3005,3005,3005,0
20231218,101600,1707310,3005,3005,3005,3005,1
20231218,101500,1704305,3000,3000,3000,3000,0
20231218,101400,1704305,3000,3000,3000,3000,0
20231218,101300,1704305,3000,3000,3000,3000,3
20231218,101200,1695305,3000,3000,3000,3000,3
20231218,101100,1686305,3005,3005,3005,3000,54
20231218,101000,1524050,3000,3000,3000,3000,0
20231218,100900,1524050,3000,3000,3000,3000,2
20231218,100800,1518050,3005,3005,3005,3005,0
20231218,100700,1518050,3005,3005,3005,3005,36
20231218,100600,1409870,3005,3005,3005,3005,0
20231218,100500,1409870,3005,3005,3005,3005,0
20231218,100400,1409870,3005,3005,3005,3005,1
20231218,100300,1406865,3005,3005,3005,3005,1
20231218,100200,1403860,3000,3000,3000,3000,0
20231218,100100,1403860,3000,3000,3000,3000,0
20231218,100000,1403860,3000,3005,3005,3000,223
20231218,095900,733765,3010,3010,3010,3010,1
20231218,095800,730755,3010,3010,3010,3010,0
20231218,095700,730755,3010,3010,3010,3010,0
20231218,095600,730755,3010,3010,3010,3010,2
20231218,095500,724735,3010,3010,3010,3010,0
20231218,095400,724735,3010,3010,3010,3010,1
20231218,095300,721725,3010,3010,3010,3010,0
20231218,095200,721725,3010,3010,3010,3010,0
20231218,095100,721725,3010,3010,3010,3010,0
20231218,095000,721725,3010,3010,3010,3010,0
20231218,094900,721725,3010,3010,3015,3010,20
20231218,094800,661520,3010,3010,3010,3010,0
20231218,094700,661520,3010,3010,3010,3010,0
20231218,094600,661520,3010,3010,3010,3010,0
20231218,094500,661520,3010,3010,3010,3010,1
20231218,094400,658510,3010,3010,3010,3010,1
20231218,094300,655500,3010,3010,3010,3010,0
20231218,094200,655500,3010,3010,3010,3010,1
20231218,094100,652490,3010,3010,3010,3010,1
20231218,094000,649480,3010,3010,3010,3010,0
20231218,093900,649480,3010,3010,3010,3010,0
20231218,093800,649480,3010,3005,3010,3005,6
20231218,093700,631445,3010,3005,3010,3005,8
20231218,093600,607400,3010,3010,3010,3005,70
20231218,093500,396720,3010,3010,3010,3010,1
20231218,093400,393710,3005,3005,3005,3005,2
20231218,093300,387700,3005,3005,3005,3005,2
20231218,093200,381690,3010,3005,3010,3005,14
20231218,093100,339610,3005,3005,3005,3005,3
20231218,093000,330595,3005,3005,3005,3005,0
20231218,092900,330595,3005,3005,3005,3005,0
20231218,092800,330595,3005,3005,3005,3005,95
20231218,092700,45120,3005,3005,3005,3005,0
20231218,092600,45120,3005,3005,3005,3005,1
20231218,092500,42115,3005,3005,3005,3005,0
20231218,092400,42115,3005,3005,3005,3005,0
20231218,092300,42115,3005,3005,3005,3005,0
20231218,092200,42115,3005,3005,3005,3005,0
20231218,092100,42115,3005,3005,3010,3005,3
20231218,092000,33095,3010,3005,3010,3005,3
20231218,091900,24075,3005,3005,3005,3005,0
20231218,091800,24075,3005,3005,3005,3005,0
20231218,091700,24075,3005,3005,3005,3005,0
20231218,091600,24075,3005,3005,3005,3005,1
20231218,091500,21070,3010,3010,3010,3010,0
20231218,091400,21070,3010,3010,3010,3010,0
20231218,091300,21070,3010,3010,3010,3010,0
20231218,091200,21070,3010,3010,3010,3010,0
20231218,091100,21070,3010,3010,3010,3010,0
20231218,091000,21070,3010,3005,3010,3005,2
20231218,090900,15055,3010,3010,3010,3010,0
20231218,090800,15055,3010,3010,3010,3010,0
20231218,090700,15055,3010,3010,3010,3010,1
20231218,090600,12045,3010,3010,3010,3010,0
20231218,090500,12045,3010,3010,3010,3010,1
20231218,090400,9035,3005,3005,3005,3005,0
20231218,090300,9035,3005,3005,3005,3005,0
20231218,090200,9035,3005,3005,3005,3005,0
20231218,090100,9035,3005,3005,3005,3005,0
20231218,090000,9035,3005,3015,3015,3005,3