KissMeData/101530/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,200500,82503240,5530,5530,5530,5530,109
20231218,200400,82503240,5530,5530,5530,5530,0
20231218,200300,82503240,5530,5530,5530,5530,0
20231218,200200,82503240,5530,5530,5530,5530,0
20231218,200100,82503240,5530,5530,5530,5530,0
20231218,200000,82503240,5530,5530,5530,5530,0
20231218,195900,82503240,5530,5530,5530,5530,0
20231218,195800,82503240,5530,5530,5530,5530,0
20231218,195700,82503240,5530,5530,5530,5530,0
20231218,195600,82503240,5530,5530,5530,5530,0
20231218,195500,82503240,5530,5530,5530,5530,0
20231218,195400,82503240,5530,5530,5530,5530,0
20231218,195300,82503240,5530,5530,5530,5530,0
20231218,195200,82503240,5530,5530,5530,5530,0
20231218,195100,82503240,5530,5530,5530,5530,0
20231218,195000,82503240,5530,5530,5530,5530,0
20231218,194900,82503240,5530,5530,5530,5530,0
20231218,194800,82503240,5530,5530,5530,5530,0
20231218,194700,82503240,5530,5530,5530,5530,0
20231218,194600,82503240,5530,5530,5530,5530,0
20231218,194500,82503240,5530,5530,5530,5530,0
20231218,194400,82503240,5530,5530,5530,5530,0
20231218,194300,82503240,5530,5530,5530,5530,0
20231218,194200,82503240,5530,5530,5530,5530,0
20231218,194100,82503240,5530,5530,5530,5530,0
20231218,194000,82503240,5530,5530,5530,5530,0
20231218,193900,82503240,5530,5530,5530,5530,0
20231218,193800,82503240,5530,5530,5530,5530,0
20231218,193700,82503240,5530,5530,5530,5530,0
20231218,193600,82503240,5530,5530,5530,5530,0
20231218,193500,82503240,5530,5530,5530,5530,109
20231218,193400,82503240,5530,5530,5530,5530,0
20231218,193300,82503240,5530,5530,5530,5530,0
20231218,193200,82503240,5530,5530,5530,5530,0
20231218,193100,82503240,5530,5530,5530,5530,0
20231218,193000,82503240,5530,5530,5530,5530,0
20231218,192900,82503240,5530,5530,5530,5530,0
20231218,192800,82503240,5530,5530,5530,5530,0
20231218,192700,82503240,5530,5530,5530,5530,0
20231218,192600,82503240,5530,5530,5530,5530,0
20231218,192500,82503240,5530,5530,5530,5530,0
20231218,192400,82503240,5530,5530,5530,5530,0
20231218,192300,82503240,5530,5530,5530,5530,0
20231218,192200,82503240,5530,5530,5530,5530,0
20231218,192100,82503240,5530,5530,5530,5530,0
20231218,192000,82503240,5530,5530,5530,5530,0
20231218,191900,82503240,5530,5530,5530,5530,0
20231218,191800,82503240,5530,5530,5530,5530,0
20231218,191700,82503240,5530,5530,5530,5530,0
20231218,191600,82503240,5530,5530,5530,5530,0
20231218,191500,82503240,5530,5530,5530,5530,0
20231218,191400,82503240,5530,5530,5530,5530,0
20231218,191300,82503240,5530,5530,5530,5530,0
20231218,191200,82503240,5530,5530,5530,5530,0
20231218,191100,82503240,5530,5530,5530,5530,0
20231218,191000,82503240,5530,5530,5530,5530,0
20231218,190900,82503240,5530,5530,5530,5530,0
20231218,190800,82503240,5530,5530,5530,5530,0
20231218,190700,82503240,5530,5530,5530,5530,0
20231218,190600,82503240,5530,5530,5530,5530,0
20231218,190500,82503240,5530,5530,5530,5530,109
20231218,190400,82503240,5530,5530,5530,5530,0
20231218,190300,82503240,5530,5530,5530,5530,0
20231218,190200,82503240,5530,5530,5530,5530,0
20231218,190100,82503240,5530,5530,5530,5530,0
20231218,190000,82503240,5530,5530,5530,5530,0
20231218,185900,82503240,5530,5530,5530,5530,0
20231218,185800,82503240,5530,5530,5530,5530,0
20231218,185700,82503240,5530,5530,5530,5530,0
20231218,185600,82503240,5530,5530,5530,5530,0
20231218,185500,82503240,5530,5530,5530,5530,0
20231218,185400,82503240,5530,5530,5530,5530,0
20231218,185300,82503240,5530,5530,5530,5530,0
20231218,185200,82503240,5530,5530,5530,5530,0
20231218,185100,82503240,5530,5530,5530,5530,0
20231218,185000,82503240,5530,5530,5530,5530,0
20231218,184900,82503240,5530,5530,5530,5530,0
20231218,184800,82503240,5530,5530,5530,5530,0
20231218,184700,82503240,5530,5530,5530,5530,0
20231218,184600,82503240,5530,5530,5530,5530,0
20231218,184500,82503240,5530,5530,5530,5530,0
20231218,184400,82503240,5530,5530,5530,5530,0
20231218,184300,82503240,5530,5530,5530,5530,0
20231218,184200,82503240,5530,5530,5530,5530,0
20231218,184100,82503240,5530,5530,5530,5530,0
20231218,184000,82503240,5530,5530,5530,5530,0
20231218,183900,82503240,5530,5530,5530,5530,0
20231218,183800,82503240,5530,5530,5530,5530,0
20231218,183700,82503240,5530,5530,5530,5530,0
20231218,183600,82503240,5530,5530,5530,5530,0
20231218,183500,82503240,5530,5530,5530,5530,109
20231218,183400,82503240,5530,5530,5530,5530,0
20231218,183300,82503240,5530,5530,5530,5530,0
20231218,183200,82503240,5530,5530,5530,5530,0
20231218,183100,82503240,5530,5530,5530,5530,0
20231218,183000,82503240,5530,5530,5530,5530,0
20231218,182900,82503240,5530,5530,5530,5530,0
20231218,182800,82503240,5530,5530,5530,5530,0
20231218,182700,82503240,5530,5530,5530,5530,0
20231218,182600,82503240,5530,5530,5530,5530,0
20231218,182500,82503240,5530,5530,5530,5530,0
20231218,182400,82503240,5530,5530,5530,5530,0
20231218,182300,82503240,5530,5530,5530,5530,0
20231218,182200,82503240,5530,5530,5530,5530,0
20231218,182100,82503240,5530,5530,5530,5530,0
20231218,182000,82503240,5530,5530,5530,5530,0
20231218,181900,82503240,5530,5530,5530,5530,0
20231218,181800,82503240,5530,5530,5530,5530,0
20231218,181700,82503240,5530,5530,5530,5530,0
20231218,181600,82503240,5530,5530,5530,5530,0
20231218,181500,82503240,5530,5530,5530,5530,0
20231218,181400,82503240,5530,5530,5530,5530,0
20231218,181300,82503240,5530,5530,5530,5530,0
20231218,181200,82503240,5530,5530,5530,5530,0
20231218,181100,82503240,5530,5530,5530,5530,0
20231218,181000,82503240,5530,5530,5530,5530,0
20231218,180900,82503240,5530,5530,5530,5530,0
20231218,180800,82503240,5530,5530,5530,5530,0
20231218,180700,82503240,5530,5530,5530,5530,0
20231218,180600,82503240,5530,5530,5530,5530,0
20231218,180500,82503240,5530,5530,5530,5530,109
20231218,180400,82503240,5530,5530,5530,5530,0
20231218,180300,82503240,5530,5530,5530,5530,0
20231218,180200,82503240,5530,5530,5530,5530,0
20231218,180100,82503240,5530,5530,5530,5530,0
20231218,180000,82503240,5530,5530,5530,5530,0
20231218,175900,82503240,5530,5530,5530,5530,0
20231218,175800,82503240,5530,5530,5530,5530,0
20231218,175700,82503240,5530,5530,5530,5530,0
20231218,175600,82503240,5530,5530,5530,5530,0
20231218,175500,82503240,5530,5530,5530,5530,0
20231218,175400,82503240,5530,5530,5530,5530,0
20231218,175300,82503240,5530,5530,5530,5530,0
20231218,175200,82503240,5530,5530,5530,5530,0
20231218,175100,82503240,5530,5530,5530,5530,0
20231218,175000,82503240,5530,5530,5530,5530,0
20231218,174900,82503240,5530,5530,5530,5530,0
20231218,174800,82503240,5530,5530,5530,5530,0
20231218,174700,82503240,5530,5530,5530,5530,0
20231218,174600,82503240,5530,5530,5530,5530,0
20231218,174500,82503240,5530,5530,5530,5530,0
20231218,174400,82503240,5530,5530,5530,5530,0
20231218,174300,82503240,5530,5530,5530,5530,0
20231218,174200,82503240,5530,5530,5530,5530,0
20231218,174100,82503240,5530,5530,5530,5530,0
20231218,174000,82503240,5530,5530,5530,5530,0
20231218,173900,82503240,5530,5530,5530,5530,0
20231218,173800,82503240,5530,5530,5530,5530,0
20231218,173700,82503240,5530,5530,5530,5530,0
20231218,173600,82503240,5530,5530,5530,5530,0
20231218,173500,82503240,5530,5530,5530,5530,109
20231218,173400,82503240,5530,5530,5530,5530,0
20231218,173300,82503240,5530,5530,5530,5530,0
20231218,173200,82503240,5530,5530,5530,5530,0
20231218,173100,82503240,5530,5530,5530,5530,0
20231218,173000,82503240,5530,5530,5530,5530,0
20231218,172900,82503240,5530,5530,5530,5530,0
20231218,172800,82503240,5530,5530,5530,5530,0
20231218,172700,82503240,5530,5530,5530,5530,0
20231218,172600,82503240,5530,5530,5530,5530,0
20231218,172500,82503240,5530,5530,5530,5530,0
20231218,172400,82503240,5530,5530,5530,5530,0
20231218,172300,82503240,5530,5530,5530,5530,0
20231218,172200,82503240,5530,5530,5530,5530,0
20231218,172100,82503240,5530,5530,5530,5530,0
20231218,172000,82503240,5530,5530,5530,5530,0
20231218,171900,82503240,5530,5530,5530,5530,0
20231218,171800,82503240,5530,5530,5530,5530,0
20231218,171700,82503240,5530,5530,5530,5530,0
20231218,171600,82503240,5530,5530,5530,5530,0
20231218,171500,82503240,5530,5530,5530,5530,0
20231218,171400,82503240,5530,5530,5530,5530,0
20231218,171300,82503240,5530,5530,5530,5530,0
20231218,171200,82503240,5530,5530,5530,5530,0
20231218,171100,82503240,5530,5530,5530,5530,0
20231218,171000,82503240,5530,5530,5530,5530,0
20231218,170900,82503240,5530,5530,5530,5530,0
20231218,170800,82503240,5530,5530,5530,5530,0
20231218,170700,82503240,5530,5530,5530,5530,0
20231218,170600,82503240,5530,5530,5530,5530,0
20231218,170500,82503240,5530,5530,5530,5530,109
20231218,170400,82503240,5530,5530,5530,5530,0
20231218,170300,82503240,5530,5530,5530,5530,0
20231218,170200,82503240,5530,5530,5530,5530,0
20231218,170100,82503240,5530,5530,5530,5530,0
20231218,170000,82503240,5530,5530,5530,5530,0
20231218,165900,82503240,5530,5530,5530,5530,0
20231218,165800,82503240,5530,5530,5530,5530,0
20231218,165700,82503240,5530,5530,5530,5530,0
20231218,165600,82503240,5530,5530,5530,5530,0
20231218,165500,82503240,5530,5530,5530,5530,0
20231218,165400,82503240,5530,5530,5530,5530,0
20231218,165300,82503240,5530,5530,5530,5530,0
20231218,165200,82503240,5530,5530,5530,5530,0
20231218,165100,82503240,5530,5530,5530,5530,0
20231218,165000,82503240,5530,5530,5530,5530,0
20231218,164900,82503240,5530,5530,5530,5530,0
20231218,164800,82503240,5530,5530,5530,5530,0
20231218,164700,82503240,5530,5530,5530,5530,0
20231218,164600,82503240,5530,5530,5530,5530,0
20231218,164500,82503240,5530,5530,5530,5530,0
20231218,164400,82503240,5530,5530,5530,5530,0
20231218,164300,82503240,5530,5530,5530,5530,0
20231218,164200,82503240,5530,5530,5530,5530,0
20231218,164100,82503240,5530,5530,5530,5530,0
20231218,164000,82503240,5530,5530,5530,5530,0
20231218,163900,82503240,5530,5530,5530,5530,0
20231218,163800,82503240,5530,5530,5530,5530,0
20231218,163700,82503240,5530,5530,5530,5530,0
20231218,163600,82503240,5530,5530,5530,5530,0
20231218,163500,82503240,5530,5530,5530,5530,109
20231218,163400,82503240,5530,5530,5530,5530,0
20231218,163300,82503240,5530,5530,5530,5530,0
20231218,163200,82503240,5530,5530,5530,5530,0
20231218,163100,82503240,5530,5530,5530,5530,0
20231218,163000,82503240,5530,5530,5530,5530,0
20231218,162900,82503240,5530,5530,5530,5530,0
20231218,162800,82503240,5530,5530,5530,5530,0
20231218,162700,82503240,5530,5530,5530,5530,0
20231218,162600,82503240,5530,5530,5530,5530,0
20231218,162500,82503240,5530,5530,5530,5530,0
20231218,162400,82503240,5530,5530,5530,5530,0
20231218,162300,82503240,5530,5530,5530,5530,0
20231218,162200,82503240,5530,5530,5530,5530,0
20231218,162100,82503240,5530,5530,5530,5530,0
20231218,162000,82503240,5530,5530,5530,5530,0
20231218,161900,82503240,5530,5530,5530,5530,0
20231218,161800,82503240,5530,5530,5530,5530,0
20231218,161700,82503240,5530,5530,5530,5530,0
20231218,161600,82503240,5530,5530,5530,5530,0
20231218,161500,82503240,5530,5530,5530,5530,0
20231218,161400,82503240,5530,5530,5530,5530,0
20231218,161300,82503240,5530,5530,5530,5530,0
20231218,161200,82503240,5530,5530,5530,5530,0
20231218,161100,82503240,5530,5530,5530,5530,0
20231218,161000,82503240,5530,5530,5530,5530,0
20231218,160900,82503240,5530,5530,5530,5530,0
20231218,160800,82503240,5530,5530,5530,5530,0
20231218,160700,82503240,5530,5530,5530,5530,0
20231218,160600,82503240,5530,5530,5530,5530,0
20231218,160500,82503240,5530,5530,5530,5530,109
20231218,160400,82503240,5530,5530,5530,5530,0
20231218,160300,82503240,5530,5530,5530,5530,0
20231218,160200,82503240,5530,5530,5530,5530,0
20231218,160100,82503240,5530,5530,5530,5530,0
20231218,160000,82503240,5530,5530,5530,5530,0
20231218,155900,82503240,5530,5530,5530,5530,0
20231218,155800,82503240,5530,5530,5530,5530,0
20231218,155700,82503240,5530,5530,5530,5530,0
20231218,155600,82503240,5530,5530,5530,5530,0
20231218,155500,82503240,5530,5530,5530,5530,0
20231218,155400,82503240,5530,5530,5530,5530,0
20231218,155300,82503240,5530,5530,5530,5530,0
20231218,155200,82503240,5530,5530,5530,5530,0
20231218,155100,82503240,5530,5530,5530,5530,0
20231218,155000,82503240,5530,5530,5530,5530,0
20231218,154900,82503240,5530,5530,5530,5530,0
20231218,154800,82503240,5530,5530,5530,5530,0
20231218,154700,82503240,5530,5530,5530,5530,0
20231218,154600,82503240,5530,5530,5530,5530,0
20231218,154500,82503240,5530,5530,5530,5530,0
20231218,154400,82503240,5530,5530,5530,5530,0
20231218,154300,82503240,5530,5530,5530,5530,0
20231218,154200,82503240,5530,5530,5530,5530,0
20231218,154100,82503240,5530,5530,5530,5530,0
20231218,154000,82503240,5530,5530,5530,5530,0
20231218,153900,82503240,5530,5530,5530,5530,0
20231218,153800,82503240,5530,5530,5530,5530,0
20231218,153700,82503240,5530,5530,5530,5530,0
20231218,153600,82503240,5530,5530,5530,5530,0
20231218,153500,82503240,5530,5530,5530,5530,109
20231218,153400,82503240,5530,5530,5530,5530,0
20231218,153300,82503240,5530,5530,5530,5530,0
20231218,153200,82503240,5530,5530,5530,5530,0
20231218,153100,82503240,5530,5530,5530,5530,0
20231218,153000,82503240,5530,5530,5530,5530,109
20231218,152900,81900470,5510,5510,5510,5510,0
20231218,152800,81900470,5510,5510,5510,5510,0
20231218,152700,81900470,5510,5510,5510,5510,0
20231218,152600,81900470,5510,5510,5510,5510,0
20231218,152500,81900470,5510,5510,5510,5510,0
20231218,152400,81900470,5510,5510,5510,5510,0
20231218,152300,81900470,5510,5510,5510,5510,0
20231218,152200,81900470,5510,5510,5510,5510,0
20231218,152100,81900470,5510,5510,5510,5510,0
20231218,152000,81900470,5510,5510,5510,5510,0
20231218,151900,81900470,5510,5510,5510,5510,185
20231218,151800,80881120,5510,5510,5510,5510,1
20231218,151700,80875610,5510,5510,5510,5510,186
20231218,151600,79850750,5520,5510,5520,5510,189
20231218,151500,78809330,5510,5510,5510,5510,40
20231218,151400,78588930,5510,5500,5510,5500,276
20231218,151300,77068630,5500,5500,5500,5500,0
20231218,151200,77068630,5500,5500,5500,5500,0
20231218,151100,77068630,5500,5500,5500,5500,0
20231218,151000,77068630,5500,5500,5500,5500,0
20231218,150900,77068630,5500,5500,5500,5500,0
20231218,150800,77068630,5500,5490,5500,5490,130
20231218,150700,76353930,5500,5500,5500,5500,0
20231218,150600,76353930,5500,5500,5500,5500,0
20231218,150500,76353930,5500,5500,5500,5500,0
20231218,150400,76353930,5500,5500,5500,5500,0
20231218,150300,76353930,5500,5500,5500,5500,1
20231218,150200,76348430,5500,5500,5500,5500,11
20231218,150100,76287930,5500,5500,5500,5500,0
20231218,150000,76287930,5500,5500,5500,5500,0
20231218,145900,76287930,5500,5500,5500,5500,32
20231218,145800,76111930,5500,5500,5500,5500,0
20231218,145700,76111930,5500,5500,5500,5500,1
20231218,145600,76106430,5490,5490,5490,5490,0
20231218,145500,76106430,5490,5490,5490,5490,0
20231218,145400,76106430,5490,5490,5490,5490,0
20231218,145300,76106430,5490,5490,5490,5490,0
20231218,145200,76106430,5490,5490,5490,5490,0
20231218,145100,76106430,5490,5490,5490,5490,0
20231218,145000,76106430,5490,5490,5490,5490,0
20231218,144900,76106430,5490,5490,5490,5490,0
20231218,144800,76106430,5490,5490,5490,5490,0
20231218,144700,76106430,5490,5490,5490,5490,0
20231218,144600,76106430,5490,5490,5490,5490,0
20231218,144500,76106430,5490,5490,5490,5490,0
20231218,144400,76106430,5490,5490,5490,5490,0
20231218,144300,76106430,5490,5490,5490,5490,0
20231218,144200,76106430,5490,5490,5490,5490,5
20231218,144100,76078980,5490,5490,5490,5490,0
20231218,144000,76078980,5490,5490,5490,5490,4
20231218,143900,76057020,5490,5490,5490,5490,0
20231218,143800,76057020,5490,5490,5490,5490,0
20231218,143700,76057020,5490,5490,5490,5490,10
20231218,143600,76002120,5490,5490,5490,5490,330
20231218,143500,74190420,5490,5490,5490,5490,0
20231218,143400,74190420,5490,5490,5490,5490,0
20231218,143300,74190420,5490,5490,5490,5490,10
20231218,143200,74135520,5480,5480,5480,5480,0
20231218,143100,74135520,5480,5470,5480,5470,10
20231218,143000,74080770,5470,5470,5470,5470,0
20231218,142900,74080770,5470,5470,5470,5470,0
20231218,142800,74080770,5470,5470,5470,5470,0
20231218,142700,74080770,5470,5470,5470,5470,0
20231218,142600,74080770,5470,5470,5470,5470,0
20231218,142500,74080770,5470,5470,5470,5470,0
20231218,142400,74080770,5470,5470,5470,5470,1
20231218,142300,74075300,5490,5490,5490,5490,0
20231218,142200,74075300,5490,5490,5490,5490,0
20231218,142100,74075300,5490,5490,5490,5490,0
20231218,142000,74075300,5490,5490,5490,5490,0
20231218,141900,74075300,5490,5490,5490,5490,0
20231218,141800,74075300,5490,5490,5490,5490,10
20231218,141700,74020400,5490,5490,5490,5490,1
20231218,141600,74014910,5490,5490,5490,5490,10
20231218,141500,73960010,5490,5490,5490,5490,0
20231218,141400,73960010,5490,5490,5490,5490,0
20231218,141300,73960010,5490,5490,5490,5490,0
20231218,141200,73960010,5490,5490,5490,5490,0
20231218,141100,73960010,5490,5490,5490,5490,0
20231218,141000,73960010,5490,5490,5490,5490,0
20231218,140900,73960010,5490,5490,5490,5490,0
20231218,140800,73960010,5490,5490,5490,5490,0
20231218,140700,73960010,5490,5490,5490,5490,0
20231218,140600,73960010,5490,5490,5490,5490,0
20231218,140500,73960010,5490,5490,5490,5490,3
20231218,140400,73943540,5480,5480,5480,5480,0
20231218,140300,73943540,5480,5480,5480,5480,0
20231218,140200,73943540,5480,5480,5480,5480,0
20231218,140100,73943540,5480,5480,5480,5480,2
20231218,140000,73932580,5480,5480,5480,5480,0
20231218,135900,73932580,5480,5480,5480,5480,0
20231218,135800,73932580,5480,5480,5490,5480,3
20231218,135700,73916130,5460,5460,5460,5460,0
20231218,135600,73916130,5460,5460,5460,5460,1
20231218,135500,73910670,5460,5460,5460,5460,0
20231218,135400,73910670,5460,5460,5460,5460,0
20231218,135300,73910670,5460,5460,5460,5460,0
20231218,135200,73910670,5460,5460,5460,5460,0
20231218,135100,73910670,5460,5460,5460,5460,0
20231218,135000,73910670,5460,5460,5460,5460,0
20231218,134900,73910670,5460,5460,5460,5460,0
20231218,134800,73910670,5460,5460,5460,5460,0
20231218,134700,73910670,5460,5460,5460,5460,0
20231218,134600,73910670,5460,5460,5460,5460,0
20231218,134500,73910670,5460,5460,5460,5460,0
20231218,134400,73910670,5460,5460,5460,5460,0
20231218,134300,73910670,5460,5460,5460,5460,0
20231218,134200,73910670,5460,5460,5460,5460,0
20231218,134100,73910670,5460,5460,5460,5460,0
20231218,134000,73910670,5460,5460,5460,5460,0
20231218,133900,73910670,5460,5460,5460,5460,0
20231218,133800,73910670,5460,5460,5460,5460,0
20231218,133700,73910670,5460,5460,5460,5460,0
20231218,133600,73910670,5460,5460,5460,5460,0
20231218,133500,73910670,5460,5460,5460,5460,0
20231218,133400,73910670,5460,5460,5460,5460,0
20231218,133300,73910670,5460,5460,5460,5460,0
20231218,133200,73910670,5460,5460,5460,5460,0
20231218,133100,73910670,5460,5460,5460,5460,0
20231218,133000,73910670,5460,5460,5460,5460,0
20231218,132900,73910670,5460,5460,5460,5460,0
20231218,132800,73910670,5460,5460,5460,5460,0
20231218,132700,73910670,5460,5460,5460,5460,82
20231218,132600,73462950,5460,5460,5460,5460,0
20231218,132500,73462950,5460,5460,5460,5460,0
20231218,132400,73462950,5460,5460,5460,5460,0
20231218,132300,73462950,5460,5460,5460,5460,0
20231218,132200,73462950,5460,5460,5460,5460,0
20231218,132100,73462950,5460,5460,5460,5460,0
20231218,132000,73462950,5460,5460,5460,5460,0
20231218,131900,73462950,5460,5460,5460,5460,0
20231218,131800,73462950,5460,5460,5460,5460,0
20231218,131700,73462950,5460,5460,5460,5460,0
20231218,131600,73462950,5460,5460,5460,5460,0
20231218,131500,73462950,5460,5460,5460,5460,0
20231218,131400,73462950,5460,5470,5470,5460,50
20231218,131300,73189940,5460,5460,5460,5460,0
20231218,131200,73189940,5460,5460,5460,5460,0
20231218,131100,73189940,5460,5470,5470,5460,500
20231218,131000,70455910,5490,5490,5490,5490,0
20231218,130900,70455910,5490,5490,5490,5490,0
20231218,130800,70455910,5490,5490,5490,5490,0
20231218,130700,70455910,5490,5490,5490,5490,0
20231218,130600,70455910,5490,5490,5490,5490,0
20231218,130500,70455910,5490,5490,5490,5490,3
20231218,130400,70439440,5490,5490,5490,5490,0
20231218,130300,70439440,5490,5490,5490,5490,0
20231218,130200,70439440,5490,5490,5490,5490,0
20231218,130100,70439440,5490,5490,5490,5490,0
20231218,130000,70439440,5490,5490,5490,5490,0
20231218,125900,70439440,5490,5490,5490,5490,0
20231218,125800,70439440,5490,5490,5490,5490,4
20231218,125700,70417480,5490,5490,5490,5490,0
20231218,125600,70417480,5490,5490,5490,5490,0
20231218,125500,70417480,5490,5490,5490,5490,0
20231218,125400,70417480,5490,5490,5490,5490,0
20231218,125300,70417480,5490,5490,5490,5490,0
20231218,125200,70417480,5490,5490,5490,5490,0
20231218,125100,70417480,5490,5490,5490,5490,13
20231218,125000,70346110,5490,5490,5490,5490,0
20231218,124900,70346110,5490,5490,5490,5490,0
20231218,124800,70346110,5490,5490,5490,5490,0
20231218,124700,70346110,5490,5490,5490,5490,0
20231218,124600,70346110,5490,5490,5490,5490,0
20231218,124500,70346110,5490,5490,5490,5490,0
20231218,124400,70346110,5490,5490,5490,5490,0
20231218,124300,70346110,5490,5490,5490,5490,0
20231218,124200,70346110,5490,5490,5490,5490,0
20231218,124100,70346110,5490,5490,5490,5490,0
20231218,124000,70346110,5490,5490,5490,5490,0
20231218,123900,70346110,5490,5490,5490,5490,0
20231218,123800,70346110,5490,5490,5490,5490,126
20231218,123700,69654370,5490,5480,5490,5480,874
20231218,123600,64860650,5480,5480,5480,5480,0
20231218,123500,64860650,5480,5480,5480,5480,5
20231218,123400,64833250,5480,5480,5480,5480,0
20231218,123300,64833250,5480,5480,5480,5480,80
20231218,123200,64394850,5470,5470,5470,5470,25
20231218,123100,64258100,5480,5480,5480,5480,61
20231218,123000,63923820,5480,5480,5480,5480,9
20231218,122900,63874500,5480,5480,5480,5480,491
20231218,122800,61183820,5490,5490,5490,5490,1
20231218,122700,61178330,5480,5480,5480,5480,0
20231218,122600,61178330,5480,5480,5480,5480,0
20231218,122500,61178330,5480,5480,5480,5480,4
20231218,122400,61156410,5490,5490,5490,5490,0
20231218,122300,61156410,5490,5490,5490,5490,0
20231218,122200,61156410,5490,5490,5490,5490,0
20231218,122100,61156410,5490,5490,5490,5490,0
20231218,122000,61156410,5490,5490,5490,5490,61
20231218,121900,60821520,5490,5490,5490,5490,0
20231218,121800,60821520,5490,5490,5490,5490,0
20231218,121700,60821520,5490,5490,5490,5490,0
20231218,121600,60821520,5490,5490,5490,5490,0
20231218,121500,60821520,5490,5490,5490,5490,0
20231218,121400,60821520,5490,5490,5490,5490,0
20231218,121300,60821520,5490,5490,5490,5490,0
20231218,121200,60821520,5490,5490,5490,5490,31
20231218,121100,60651330,5490,5490,5490,5490,0
20231218,121000,60651330,5490,5490,5490,5490,10
20231218,120900,60596430,5500,5500,5500,5500,0
20231218,120800,60596430,5500,5500,5500,5500,0
20231218,120700,60596430,5500,5500,5500,5500,1
20231218,120600,60590930,5500,5500,5500,5500,10
20231218,120500,60535930,5490,5490,5490,5490,0
20231218,120400,60535930,5490,5490,5490,5490,0
20231218,120300,60535930,5490,5490,5490,5490,0
20231218,120200,60535930,5490,5490,5490,5490,2
20231218,120100,60524950,5490,5490,5490,5490,0
20231218,120000,60524950,5490,5490,5490,5490,7
20231218,115900,60486520,5490,5490,5490,5490,0
20231218,115800,60486520,5490,5490,5490,5490,0
20231218,115700,60486520,5490,5490,5490,5490,0
20231218,115600,60486520,5490,5490,5490,5490,0
20231218,115500,60486520,5490,5490,5490,5490,0
20231218,115400,60486520,5490,5490,5490,5490,0
20231218,115300,60486520,5490,5490,5490,5490,2
20231218,115200,60475540,5480,5480,5480,5480,0
20231218,115100,60475540,5480,5480,5480,5480,5
20231218,115000,60448140,5490,5490,5490,5490,0
20231218,114900,60448140,5490,5490,5490,5490,0
20231218,114800,60448140,5490,5490,5490,5490,0
20231218,114700,60448140,5490,5490,5490,5490,0
20231218,114600,60448140,5490,5490,5490,5490,1
20231218,114500,60442650,5480,5480,5480,5480,0
20231218,114400,60442650,5480,5480,5480,5480,6
20231218,114300,60409770,5480,5480,5480,5480,0
20231218,114200,60409770,5480,5480,5480,5480,0
20231218,114100,60409770,5480,5470,5480,5470,574
20231218,114000,57265700,5470,5470,5470,5470,0
20231218,113900,57265700,5470,5470,5470,5470,0
20231218,113800,57265700,5470,5470,5470,5470,0
20231218,113700,57265700,5470,5470,5470,5470,1
20231218,113600,57260230,5470,5470,5470,5470,0
20231218,113500,57260230,5470,5470,5470,5470,0
20231218,113400,57260230,5470,5470,5470,5470,10
20231218,113300,57205530,5470,5470,5470,5470,0
20231218,113200,57205530,5470,5470,5470,5470,0
20231218,113100,57205530,5470,5470,5470,5470,0
20231218,113000,57205530,5470,5470,5470,5470,1
20231218,112900,57200060,5470,5470,5470,5470,1
20231218,112800,57194590,5470,5470,5470,5470,0
20231218,112700,57194590,5470,5470,5470,5470,10
20231218,112600,57139890,5460,5460,5460,5460,10
20231218,112500,57085290,5470,5470,5470,5470,0
20231218,112400,57085290,5470,5470,5470,5470,3
20231218,112300,57068880,5480,5480,5480,5480,0
20231218,112200,57068880,5480,5480,5480,5480,1
20231218,112100,57063400,5470,5470,5470,5470,31
20231218,112000,56893830,5480,5480,5480,5480,0
20231218,111900,56893830,5480,5480,5480,5480,0
20231218,111800,56893830,5480,5480,5480,5480,0
20231218,111700,56893830,5480,5490,5490,5480,53
20231218,111600,56602980,5490,5490,5490,5490,0
20231218,111500,56602980,5490,5490,5490,5490,0
20231218,111400,56602980,5490,5510,5510,5490,12
20231218,111300,56537070,5490,5490,5490,5490,0
20231218,111200,56537070,5490,5490,5490,5490,0
20231218,111100,56537070,5490,5510,5510,5490,600
20231218,111000,53242920,5520,5520,5520,5520,0
20231218,110900,53242920,5520,5520,5520,5520,0
20231218,110800,53242920,5520,5520,5520,5520,0
20231218,110700,53242920,5520,5520,5520,5520,0
20231218,110600,53242920,5520,5520,5520,5520,0
20231218,110500,53242920,5520,5520,5520,5520,0
20231218,110400,53242920,5520,5520,5520,5520,0
20231218,110300,53242920,5520,5520,5520,5520,0
20231218,110200,53242920,5520,5520,5520,5520,0
20231218,110100,53242920,5520,5520,5520,5520,25
20231218,110000,53104920,5520,5520,5520,5520,259
20231218,105900,51675240,5520,5550,5550,5520,700
20231218,105800,47806760,5560,5560,5560,5560,1
20231218,105700,47801200,5570,5570,5570,5570,0
20231218,105600,47801200,5570,5570,5570,5570,0
20231218,105500,47801200,5570,5570,5570,5570,0
20231218,105400,47801200,5570,5570,5580,5570,68
20231218,105300,47422130,5570,5560,5570,5560,132
20231218,105200,46687390,5580,5580,5580,5580,0
20231218,105100,46687390,5580,5560,5580,5560,11
20231218,105000,46626070,5560,5580,5590,5560,710
20231218,104900,42664230,5580,5540,5580,5540,2301
20231218,104800,29836540,5550,5550,5550,5550,0
20231218,104700,29836540,5550,5550,5550,5550,0
20231218,104600,29836540,5550,5550,5550,5550,32
20231218,104500,29658940,5550,5540,5550,5540,371
20231218,104400,27599900,5520,5520,5520,5520,0
20231218,104300,27599900,5520,5520,5520,5520,2
20231218,104200,27588860,5550,5530,5550,5530,6
20231218,104100,27555580,5500,5500,5560,5500,279
20231218,104000,26010600,5500,5500,5500,5500,43
20231218,103900,25774100,5500,5500,5500,5500,0
20231218,103800,25774100,5500,5500,5500,5500,200
20231218,103700,24674100,5500,5490,5500,5490,87
20231218,103600,24195620,5490,5490,5490,5490,0
20231218,103500,24195620,5490,5490,5490,5490,0
20231218,103400,24195620,5490,5490,5490,5490,17
20231218,103300,24102290,5490,5490,5490,5490,5
20231218,103200,24074840,5480,5480,5480,5480,0
20231218,103100,24074840,5480,5480,5480,5480,20
20231218,103000,23965240,5490,5490,5490,5490,0
20231218,102900,23965240,5490,5490,5490,5490,0
20231218,102800,23965240,5490,5490,5490,5490,0
20231218,102700,23965240,5490,5490,5490,5490,0
20231218,102600,23965240,5490,5490,5490,5490,0
20231218,102500,23965240,5490,5480,5490,5480,638
20231218,102400,20462630,5480,5480,5480,5480,190
20231218,102300,19421430,5480,5480,5480,5480,0
20231218,102200,19421430,5480,5480,5480,5480,0
20231218,102100,19421430,5480,5480,5480,5480,77
20231218,102000,18999470,5480,5480,5480,5480,1
20231218,101900,18993990,5470,5470,5470,5470,140
20231218,101800,18228190,5470,5460,5470,5460,238
20231218,101700,16926510,5460,5460,5460,5460,10
20231218,101600,16871910,5460,5460,5460,5460,0
20231218,101500,16871910,5460,5460,5460,5460,27
20231218,101400,16724490,5460,5460,5460,5460,99
20231218,101300,16183950,5450,5450,5450,5450,0
20231218,101200,16183950,5450,5450,5450,5450,147
20231218,101100,15382800,5450,5450,5450,5450,0
20231218,101000,15382800,5450,5450,5450,5450,0
20231218,100900,15382800,5450,5450,5450,5450,0
20231218,100800,15382800,5450,5450,5450,5450,1
20231218,100700,15377350,5440,5440,5440,5440,14
20231218,100600,15301190,5450,5450,5450,5450,0
20231218,100500,15301190,5450,5450,5450,5450,0
20231218,100400,15301190,5450,5450,5450,5450,1
20231218,100300,15295740,5440,5440,5440,5440,0
20231218,100200,15295740,5440,5440,5440,5440,0
20231218,100100,15295740,5440,5440,5440,5440,0
20231218,100000,15295740,5440,5440,5440,5440,0
20231218,095900,15295740,5440,5440,5440,5440,0
20231218,095800,15295740,5440,5440,5440,5440,0
20231218,095700,15295740,5440,5440,5440,5440,0
20231218,095600,15295740,5440,5440,5440,5440,0
20231218,095500,15295740,5440,5440,5440,5440,0
20231218,095400,15295740,5440,5440,5440,5440,0
20231218,095300,15295740,5440,5440,5440,5440,82
20231218,095200,14849660,5440,5440,5440,5440,0
20231218,095100,14849660,5440,5440,5440,5440,0
20231218,095000,14849660,5440,5440,5440,5440,0
20231218,094900,14849660,5440,5440,5440,5440,1
20231218,094800,14844220,5430,5430,5430,5430,0
20231218,094700,14844220,5430,5430,5430,5430,0
20231218,094600,14844220,5430,5430,5430,5430,0
20231218,094500,14844220,5430,5430,5430,5430,0
20231218,094400,14844220,5430,5430,5430,5430,0
20231218,094300,14844220,5430,5430,5430,5430,0
20231218,094200,14844220,5430,5430,5430,5430,99
20231218,094100,14306650,5430,5430,5430,5430,1
20231218,094000,14301220,5440,5440,5440,5440,1
20231218,093900,14295780,5440,5440,5440,5440,0
20231218,093800,14295780,5440,5440,5440,5440,0
20231218,093700,14295780,5440,5440,5440,5440,0
20231218,093600,14295780,5440,5440,5440,5440,0
20231218,093500,14295780,5440,5440,5440,5440,1
20231218,093400,14290340,5440,5440,5440,5440,0
20231218,093300,14290340,5440,5440,5440,5440,0
20231218,093200,14290340,5440,5440,5440,5440,1
20231218,093100,14284900,5440,5440,5440,5440,15
20231218,093000,14203300,5440,5440,5440,5440,100
20231218,092900,13659300,5440,5430,5440,5430,1170
20231218,092800,7295270,5430,5440,5440,5430,911
20231218,092700,2339660,5440,5440,5440,5440,112
20231218,092600,1730380,5420,5420,5420,5420,0
20231218,092500,1730380,5420,5420,5420,5420,0
20231218,092400,1730380,5420,5430,5430,5420,100
20231218,092300,1188360,5420,5420,5420,5420,0
20231218,092200,1188360,5420,5420,5420,5420,0
20231218,092100,1188360,5420,5420,5420,5420,0
20231218,092000,1188360,5420,5420,5420,5420,0
20231218,091900,1188360,5420,5430,5430,5420,10
20231218,091800,1134150,5420,5420,5420,5420,0
20231218,091700,1134150,5420,5420,5420,5420,0
20231218,091600,1134150,5420,5420,5420,5420,0
20231218,091500,1134150,5420,5420,5420,5420,0
20231218,091400,1134150,5420,5420,5420,5420,0
20231218,091300,1134150,5420,5430,5430,5420,100
20231218,091200,592140,5430,5430,5430,5430,0
20231218,091100,592140,5430,5430,5430,5430,0
20231218,091000,592140,5430,5430,5430,5430,0
20231218,090900,592140,5430,5430,5430,5430,0
20231218,090800,592140,5430,5430,5430,5430,0
20231218,090700,592140,5430,5430,5430,5430,0
20231218,090600,592140,5430,5460,5460,5430,106
20231218,090500,16380,5460,5460,5460,5460,1
20231218,090400,10920,5460,5460,5460,5460,0
20231218,090300,10920,5460,5460,5460,5460,1
20231218,090200,5460,5460,5460,5460,5460,0
20231218,090100,5460,5460,5460,5460,5460,1
20231218,090000,0,5420,5420,5420,5420,0