KissMeData/128660/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,201500,125181310,3700,3700,3700,3700,646
20231218,201400,125181310,3700,3700,3700,3700,0
20231218,201300,125181310,3700,3700,3700,3700,0
20231218,201200,125181310,3700,3700,3700,3700,0
20231218,201100,125181310,3700,3700,3700,3700,0
20231218,201000,125181310,3700,3700,3700,3700,0
20231218,200900,125181310,3700,3700,3700,3700,0
20231218,200800,125181310,3700,3700,3700,3700,0
20231218,200700,125181310,3700,3700,3700,3700,0
20231218,200600,125181310,3700,3700,3700,3700,0
20231218,200500,125181310,3700,3700,3700,3700,0
20231218,200400,125181310,3700,3700,3700,3700,0
20231218,200300,125181310,3700,3700,3700,3700,0
20231218,200200,125181310,3700,3700,3700,3700,0
20231218,200100,125181310,3700,3700,3700,3700,0
20231218,200000,125181310,3700,3700,3700,3700,0
20231218,195900,125181310,3700,3700,3700,3700,0
20231218,195800,125181310,3700,3700,3700,3700,0
20231218,195700,125181310,3700,3700,3700,3700,0
20231218,195600,125181310,3700,3700,3700,3700,0
20231218,195500,125181310,3700,3700,3700,3700,0
20231218,195400,125181310,3700,3700,3700,3700,0
20231218,195300,125181310,3700,3700,3700,3700,0
20231218,195200,125181310,3700,3700,3700,3700,0
20231218,195100,125181310,3700,3700,3700,3700,0
20231218,195000,125181310,3700,3700,3700,3700,0
20231218,194900,125181310,3700,3700,3700,3700,0
20231218,194800,125181310,3700,3700,3700,3700,0
20231218,194700,125181310,3700,3700,3700,3700,0
20231218,194600,125181310,3700,3700,3700,3700,0
20231218,194500,125181310,3700,3700,3700,3700,646
20231218,194400,125181310,3700,3700,3700,3700,0
20231218,194300,125181310,3700,3700,3700,3700,0
20231218,194200,125181310,3700,3700,3700,3700,0
20231218,194100,125181310,3700,3700,3700,3700,0
20231218,194000,125181310,3700,3700,3700,3700,0
20231218,193900,125181310,3700,3700,3700,3700,0
20231218,193800,125181310,3700,3700,3700,3700,0
20231218,193700,125181310,3700,3700,3700,3700,0
20231218,193600,125181310,3700,3700,3700,3700,0
20231218,193500,125181310,3700,3700,3700,3700,0
20231218,193400,125181310,3700,3700,3700,3700,0
20231218,193300,125181310,3700,3700,3700,3700,0
20231218,193200,125181310,3700,3700,3700,3700,0
20231218,193100,125181310,3700,3700,3700,3700,0
20231218,193000,125181310,3700,3700,3700,3700,0
20231218,192900,125181310,3700,3700,3700,3700,0
20231218,192800,125181310,3700,3700,3700,3700,0
20231218,192700,125181310,3700,3700,3700,3700,0
20231218,192600,125181310,3700,3700,3700,3700,0
20231218,192500,125181310,3700,3700,3700,3700,0
20231218,192400,125181310,3700,3700,3700,3700,0
20231218,192300,125181310,3700,3700,3700,3700,0
20231218,192200,125181310,3700,3700,3700,3700,0
20231218,192100,125181310,3700,3700,3700,3700,0
20231218,192000,125181310,3700,3700,3700,3700,0
20231218,191900,125181310,3700,3700,3700,3700,0
20231218,191800,125181310,3700,3700,3700,3700,0
20231218,191700,125181310,3700,3700,3700,3700,0
20231218,191600,125181310,3700,3700,3700,3700,0
20231218,191500,125181310,3700,3700,3700,3700,646
20231218,191400,125181310,3700,3700,3700,3700,0
20231218,191300,125181310,3700,3700,3700,3700,0
20231218,191200,125181310,3700,3700,3700,3700,0
20231218,191100,125181310,3700,3700,3700,3700,0
20231218,191000,125181310,3700,3700,3700,3700,0
20231218,190900,125181310,3700,3700,3700,3700,0
20231218,190800,125181310,3700,3700,3700,3700,0
20231218,190700,125181310,3700,3700,3700,3700,0
20231218,190600,125181310,3700,3700,3700,3700,0
20231218,190500,125181310,3700,3700,3700,3700,0
20231218,190400,125181310,3700,3700,3700,3700,0
20231218,190300,125181310,3700,3700,3700,3700,0
20231218,190200,125181310,3700,3700,3700,3700,0
20231218,190100,125181310,3700,3700,3700,3700,0
20231218,190000,125181310,3700,3700,3700,3700,0
20231218,185900,125181310,3700,3700,3700,3700,0
20231218,185800,125181310,3700,3700,3700,3700,0
20231218,185700,125181310,3700,3700,3700,3700,0
20231218,185600,125181310,3700,3700,3700,3700,0
20231218,185500,125181310,3700,3700,3700,3700,0
20231218,185400,125181310,3700,3700,3700,3700,0
20231218,185300,125181310,3700,3700,3700,3700,0
20231218,185200,125181310,3700,3700,3700,3700,0
20231218,185100,125181310,3700,3700,3700,3700,0
20231218,185000,125181310,3700,3700,3700,3700,0
20231218,184900,125181310,3700,3700,3700,3700,0
20231218,184800,125181310,3700,3700,3700,3700,0
20231218,184700,125181310,3700,3700,3700,3700,0
20231218,184600,125181310,3700,3700,3700,3700,0
20231218,184500,125181310,3700,3700,3700,3700,646
20231218,184400,125181310,3700,3700,3700,3700,0
20231218,184300,125181310,3700,3700,3700,3700,0
20231218,184200,125181310,3700,3700,3700,3700,0
20231218,184100,125181310,3700,3700,3700,3700,0
20231218,184000,125181310,3700,3700,3700,3700,0
20231218,183900,125181310,3700,3700,3700,3700,0
20231218,183800,125181310,3700,3700,3700,3700,0
20231218,183700,125181310,3700,3700,3700,3700,0
20231218,183600,125181310,3700,3700,3700,3700,0
20231218,183500,125181310,3700,3700,3700,3700,0
20231218,183400,125181310,3700,3700,3700,3700,0
20231218,183300,125181310,3700,3700,3700,3700,0
20231218,183200,125181310,3700,3700,3700,3700,0
20231218,183100,125181310,3700,3700,3700,3700,0
20231218,183000,125181310,3700,3700,3700,3700,0
20231218,182900,125181310,3700,3700,3700,3700,0
20231218,182800,125181310,3700,3700,3700,3700,0
20231218,182700,125181310,3700,3700,3700,3700,0
20231218,182600,125181310,3700,3700,3700,3700,0
20231218,182500,125181310,3700,3700,3700,3700,0
20231218,182400,125181310,3700,3700,3700,3700,0
20231218,182300,125181310,3700,3700,3700,3700,0
20231218,182200,125181310,3700,3700,3700,3700,0
20231218,182100,125181310,3700,3700,3700,3700,0
20231218,182000,125181310,3700,3700,3700,3700,0
20231218,181900,125181310,3700,3700,3700,3700,0
20231218,181800,125181310,3700,3700,3700,3700,0
20231218,181700,125181310,3700,3700,3700,3700,0
20231218,181600,125181310,3700,3700,3700,3700,0
20231218,181500,125181310,3700,3700,3700,3700,646
20231218,181400,125181310,3700,3700,3700,3700,0
20231218,181300,125181310,3700,3700,3700,3700,0
20231218,181200,125181310,3700,3700,3700,3700,0
20231218,181100,125181310,3700,3700,3700,3700,0
20231218,181000,125181310,3700,3700,3700,3700,0
20231218,180900,125181310,3700,3700,3700,3700,0
20231218,180800,125181310,3700,3700,3700,3700,0
20231218,180700,125181310,3700,3700,3700,3700,0
20231218,180600,125181310,3700,3700,3700,3700,0
20231218,180500,125181310,3700,3700,3700,3700,0
20231218,180400,125181310,3700,3700,3700,3700,0
20231218,180300,125181310,3700,3700,3700,3700,0
20231218,180200,125181310,3700,3700,3700,3700,0
20231218,180100,125181310,3700,3700,3700,3700,0
20231218,180000,125181310,3700,3700,3700,3700,0
20231218,175900,125181310,3700,3700,3700,3700,0
20231218,175800,125181310,3700,3700,3700,3700,0
20231218,175700,125181310,3700,3700,3700,3700,0
20231218,175600,125181310,3700,3700,3700,3700,0
20231218,175500,125181310,3700,3700,3700,3700,0
20231218,175400,125181310,3700,3700,3700,3700,0
20231218,175300,125181310,3700,3700,3700,3700,0
20231218,175200,125181310,3700,3700,3700,3700,0
20231218,175100,125181310,3700,3700,3700,3700,0
20231218,175000,125181310,3700,3700,3700,3700,0
20231218,174900,125181310,3700,3700,3700,3700,0
20231218,174800,125181310,3700,3700,3700,3700,0
20231218,174700,125181310,3700,3700,3700,3700,0
20231218,174600,125181310,3700,3700,3700,3700,0
20231218,174500,125181310,3700,3700,3700,3700,646
20231218,174400,125181310,3700,3700,3700,3700,0
20231218,174300,125181310,3700,3700,3700,3700,0
20231218,174200,125181310,3700,3700,3700,3700,0
20231218,174100,125181310,3700,3700,3700,3700,0
20231218,174000,125181310,3700,3700,3700,3700,0
20231218,173900,125181310,3700,3700,3700,3700,0
20231218,173800,125181310,3700,3700,3700,3700,0
20231218,173700,125181310,3700,3700,3700,3700,0
20231218,173600,125181310,3700,3700,3700,3700,0
20231218,173500,125181310,3700,3700,3700,3700,0
20231218,173400,125181310,3700,3700,3700,3700,0
20231218,173300,125181310,3700,3700,3700,3700,0
20231218,173200,125181310,3700,3700,3700,3700,0
20231218,173100,125181310,3700,3700,3700,3700,0
20231218,173000,125181310,3700,3700,3700,3700,0
20231218,172900,125181310,3700,3700,3700,3700,0
20231218,172800,125181310,3700,3700,3700,3700,0
20231218,172700,125181310,3700,3700,3700,3700,0
20231218,172600,125181310,3700,3700,3700,3700,0
20231218,172500,125181310,3700,3700,3700,3700,0
20231218,172400,125181310,3700,3700,3700,3700,0
20231218,172300,125181310,3700,3700,3700,3700,0
20231218,172200,125181310,3700,3700,3700,3700,0
20231218,172100,125181310,3700,3700,3700,3700,0
20231218,172000,125181310,3700,3700,3700,3700,0
20231218,171900,125181310,3700,3700,3700,3700,0
20231218,171800,125181310,3700,3700,3700,3700,0
20231218,171700,125181310,3700,3700,3700,3700,0
20231218,171600,125181310,3700,3700,3700,3700,0
20231218,171500,125181310,3700,3700,3700,3700,646
20231218,171400,125181310,3700,3700,3700,3700,0
20231218,171300,125181310,3700,3700,3700,3700,0
20231218,171200,125181310,3700,3700,3700,3700,0
20231218,171100,125181310,3700,3700,3700,3700,0
20231218,171000,125181310,3700,3700,3700,3700,0
20231218,170900,125181310,3700,3700,3700,3700,0
20231218,170800,125181310,3700,3700,3700,3700,0
20231218,170700,125181310,3700,3700,3700,3700,0
20231218,170600,125181310,3700,3700,3700,3700,0
20231218,170500,125181310,3700,3700,3700,3700,0
20231218,170400,125181310,3700,3700,3700,3700,0
20231218,170300,125181310,3700,3700,3700,3700,0
20231218,170200,125181310,3700,3700,3700,3700,0
20231218,170100,125181310,3700,3700,3700,3700,0
20231218,170000,125181310,3700,3700,3700,3700,0
20231218,165900,125181310,3700,3700,3700,3700,0
20231218,165800,125181310,3700,3700,3700,3700,0
20231218,165700,125181310,3700,3700,3700,3700,0
20231218,165600,125181310,3700,3700,3700,3700,0
20231218,165500,125181310,3700,3700,3700,3700,0
20231218,165400,125181310,3700,3700,3700,3700,0
20231218,165300,125181310,3700,3700,3700,3700,0
20231218,165200,125181310,3700,3700,3700,3700,0
20231218,165100,125181310,3700,3700,3700,3700,0
20231218,165000,125181310,3700,3700,3700,3700,0
20231218,164900,125181310,3700,3700,3700,3700,0
20231218,164800,125181310,3700,3700,3700,3700,0
20231218,164700,125181310,3700,3700,3700,3700,0
20231218,164600,125181310,3700,3700,3700,3700,0
20231218,164500,125181310,3700,3700,3700,3700,646
20231218,164400,125181310,3700,3700,3700,3700,0
20231218,164300,125181310,3700,3700,3700,3700,0
20231218,164200,125181310,3700,3700,3700,3700,0
20231218,164100,125181310,3700,3700,3700,3700,0
20231218,164000,125181310,3700,3700,3700,3700,0
20231218,163900,125181310,3700,3700,3700,3700,0
20231218,163800,125181310,3700,3700,3700,3700,0
20231218,163700,125181310,3700,3700,3700,3700,0
20231218,163600,125181310,3700,3700,3700,3700,0
20231218,163500,125181310,3700,3700,3700,3700,0
20231218,163400,125181310,3700,3700,3700,3700,0
20231218,163300,125181310,3700,3700,3700,3700,0
20231218,163200,125181310,3700,3700,3700,3700,0
20231218,163100,125181310,3700,3700,3700,3700,0
20231218,163000,125181310,3700,3700,3700,3700,0
20231218,162900,125181310,3700,3700,3700,3700,0
20231218,162800,125181310,3700,3700,3700,3700,0
20231218,162700,125181310,3700,3700,3700,3700,0
20231218,162600,125181310,3700,3700,3700,3700,0
20231218,162500,125181310,3700,3700,3700,3700,0
20231218,162400,125181310,3700,3700,3700,3700,0
20231218,162300,125181310,3700,3700,3700,3700,0
20231218,162200,125181310,3700,3700,3700,3700,0
20231218,162100,125181310,3700,3700,3700,3700,0
20231218,162000,125181310,3700,3700,3700,3700,0
20231218,161900,125181310,3700,3700,3700,3700,0
20231218,161800,125181310,3700,3700,3700,3700,0
20231218,161700,125181310,3700,3700,3700,3700,0
20231218,161600,125181310,3700,3700,3700,3700,0
20231218,161500,125181310,3700,3700,3700,3700,646
20231218,161400,125181310,3700,3700,3700,3700,0
20231218,161300,125181310,3700,3700,3700,3700,0
20231218,161200,125181310,3700,3700,3700,3700,0
20231218,161100,125181310,3700,3700,3700,3700,0
20231218,161000,125181310,3700,3700,3700,3700,0
20231218,160900,125181310,3700,3700,3700,3700,0
20231218,160800,125181310,3700,3700,3700,3700,0
20231218,160700,125181310,3700,3700,3700,3700,0
20231218,160600,125181310,3700,3700,3700,3700,0
20231218,160500,125181310,3700,3700,3700,3700,0
20231218,160400,125181310,3700,3700,3700,3700,0
20231218,160300,125181310,3700,3700,3700,3700,0
20231218,160200,125181310,3700,3700,3700,3700,0
20231218,160100,125181310,3700,3700,3700,3700,0
20231218,160000,125181310,3700,3700,3700,3700,0
20231218,155900,125181310,3700,3700,3700,3700,0
20231218,155800,125181310,3700,3700,3700,3700,0
20231218,155700,125181310,3700,3700,3700,3700,0
20231218,155600,125181310,3700,3700,3700,3700,0
20231218,155500,125181310,3700,3700,3700,3700,0
20231218,155400,125181310,3700,3700,3700,3700,0
20231218,155300,125181310,3700,3700,3700,3700,0
20231218,155200,125181310,3700,3700,3700,3700,0
20231218,155100,125181310,3700,3700,3700,3700,0
20231218,155000,125181310,3700,3700,3700,3700,0
20231218,154900,125181310,3700,3700,3700,3700,0
20231218,154800,125181310,3700,3700,3700,3700,0
20231218,154700,125181310,3700,3700,3700,3700,0
20231218,154600,125181310,3700,3700,3700,3700,0
20231218,154500,125181310,3700,3700,3700,3700,646
20231218,154400,125181310,3700,3700,3700,3700,0
20231218,154300,125181310,3700,3700,3700,3700,0
20231218,154200,125181310,3700,3700,3700,3700,0
20231218,154100,125181310,3700,3700,3700,3700,0
20231218,154000,125181310,3700,3700,3700,3700,0
20231218,153900,125181310,3700,3700,3700,3700,0
20231218,153800,125181310,3700,3700,3700,3700,0
20231218,153700,125181310,3700,3700,3700,3700,0
20231218,153600,125181310,3700,3700,3700,3700,0
20231218,153500,125181310,3700,3700,3700,3700,0
20231218,153400,125181310,3700,3700,3700,3700,0
20231218,153300,125181310,3700,3700,3700,3700,0
20231218,153200,125181310,3700,3700,3700,3700,0
20231218,153100,125181310,3700,3700,3700,3700,0
20231218,153000,125181310,3700,3700,3700,3700,646
20231218,152900,122791110,3690,3690,3690,3690,0
20231218,152800,122791110,3690,3690,3690,3690,0
20231218,152700,122791110,3690,3690,3690,3690,0
20231218,152600,122791110,3690,3690,3690,3690,0
20231218,152500,122791110,3690,3690,3690,3690,0
20231218,152400,122791110,3690,3690,3690,3690,0
20231218,152300,122791110,3690,3690,3690,3690,0
20231218,152200,122791110,3690,3690,3690,3690,0
20231218,152100,122791110,3690,3690,3690,3690,0
20231218,152000,122791110,3690,3690,3690,3690,0
20231218,151900,122791110,3690,3690,3690,3690,14
20231218,151800,122739450,3690,3690,3690,3690,57
20231218,151700,122529120,3690,3690,3690,3690,0
20231218,151600,122529120,3690,3690,3690,3690,37
20231218,151500,122392590,3690,3690,3690,3690,0
20231218,151400,122392590,3690,3690,3690,3690,85
20231218,151300,122078940,3690,3690,3690,3690,229
20231218,151200,121233930,3700,3700,3700,3700,0
20231218,151100,121233930,3700,3700,3700,3700,0
20231218,151000,121233930,3700,3700,3700,3700,0
20231218,150900,121233930,3700,3700,3700,3700,0
20231218,150800,121233930,3700,3700,3700,3700,342
20231218,150700,119968530,3700,3700,3700,3700,0
20231218,150600,119968530,3700,3700,3700,3700,0
20231218,150500,119968530,3700,3700,3700,3700,0
20231218,150400,119968530,3700,3700,3700,3700,250
20231218,150300,119043530,3690,3690,3690,3690,0
20231218,150200,119043530,3690,3690,3690,3690,0
20231218,150100,119043530,3690,3690,3690,3690,500
20231218,150000,117198530,3695,3695,3695,3695,1224
20231218,145900,112675850,3700,3700,3700,3700,0
20231218,145800,112675850,3700,3695,3700,3695,173
20231218,145700,112036115,3695,3700,3700,3695,2954
20231218,145600,101111315,3705,3705,3705,3705,335
20231218,145500,99870140,3700,3700,3700,3700,0
20231218,145400,99870140,3700,3700,3700,3700,0
20231218,145300,99870140,3700,3700,3700,3700,0
20231218,145200,99870140,3700,3700,3700,3700,0
20231218,145100,99870140,3700,3700,3700,3700,0
20231218,145000,99870140,3700,3700,3700,3700,0
20231218,144900,99870140,3700,3700,3700,3700,0
20231218,144800,99870140,3700,3700,3700,3700,11
20231218,144700,99829440,3705,3705,3705,3700,838
20231218,144600,96724685,3715,3715,3715,3715,0
20231218,144500,96724685,3715,3715,3715,3715,0
20231218,144400,96724685,3715,3715,3715,3715,0
20231218,144300,96724685,3715,3715,3715,3715,1
20231218,144200,96720970,3715,3715,3715,3715,5
20231218,144100,96702395,3710,3710,3710,3710,0
20231218,144000,96702395,3710,3710,3710,3710,140
20231218,143900,96182995,3710,3710,3710,3710,0
20231218,143800,96182995,3710,3710,3710,3710,0
20231218,143700,96182995,3710,3710,3710,3710,0
20231218,143600,96182995,3710,3710,3710,3710,0
20231218,143500,96182995,3710,3710,3710,3710,0
20231218,143400,96182995,3710,3710,3710,3710,0
20231218,143300,96182995,3710,3710,3710,3710,1
20231218,143200,96179285,3710,3710,3710,3710,0
20231218,143100,96179285,3710,3710,3710,3710,230
20231218,143000,95325985,3700,3700,3700,3700,0
20231218,142900,95325985,3700,3700,3700,3700,0
20231218,142800,95325985,3700,3700,3700,3700,0
20231218,142700,95325985,3700,3700,3700,3700,67
20231218,142600,95078085,3705,3705,3705,3705,0
20231218,142500,95078085,3705,3705,3705,3705,1
20231218,142400,95074380,3705,3705,3705,3705,0
20231218,142300,95074380,3705,3705,3705,3705,20
20231218,142200,95000280,3705,3710,3710,3705,1811
20231218,142100,88281970,3715,3715,3715,3715,0
20231218,142000,88281970,3715,3715,3715,3715,0
20231218,141900,88281970,3715,3715,3715,3715,0
20231218,141800,88281970,3715,3715,3715,3715,0
20231218,141700,88281970,3715,3715,3715,3715,0
20231218,141600,88281970,3715,3715,3715,3715,0
20231218,141500,88281970,3715,3715,3715,3715,0
20231218,141400,88281970,3715,3715,3715,3715,0
20231218,141300,88281970,3715,3715,3715,3715,330
20231218,141200,87056020,3710,3710,3710,3710,0
20231218,141100,87056020,3710,3710,3710,3710,0
20231218,141000,87056020,3710,3710,3710,3710,0
20231218,140900,87056020,3710,3710,3710,3710,0
20231218,140800,87056020,3710,3710,3710,3710,0
20231218,140700,87056020,3710,3715,3715,3710,169
20231218,140600,86428530,3710,3710,3710,3710,3
20231218,140500,86417400,3710,3710,3710,3710,53
20231218,140400,86220770,3715,3715,3715,3715,0
20231218,140300,86220770,3715,3715,3715,3715,3
20231218,140200,86209625,3715,3715,3715,3715,0
20231218,140100,86209625,3715,3715,3715,3715,0
20231218,140000,86209625,3715,3715,3715,3715,0
20231218,135900,86209625,3715,3715,3715,3715,0
20231218,135800,86209625,3715,3715,3715,3715,0
20231218,135700,86209625,3715,3715,3715,3715,357
20231218,135600,84883370,3715,3715,3715,3715,150
20231218,135500,84326120,3710,3710,3710,3710,0
20231218,135400,84326120,3710,3710,3710,3710,0
20231218,135300,84326120,3710,3710,3710,3710,0
20231218,135200,84326120,3710,3710,3710,3710,0
20231218,135100,84326120,3710,3710,3710,3710,0
20231218,135000,84326120,3710,3710,3710,3710,0
20231218,134900,84326120,3710,3710,3710,3710,0
20231218,134800,84326120,3710,3710,3710,3710,0
20231218,134700,84326120,3710,3710,3710,3710,0
20231218,134600,84326120,3710,3710,3710,3710,104
20231218,134500,83940280,3715,3715,3715,3715,0
20231218,134400,83940280,3715,3715,3715,3715,0
20231218,134300,83940280,3715,3715,3715,3715,0
20231218,134200,83940280,3715,3715,3715,3715,0
20231218,134100,83940280,3715,3715,3715,3715,0
20231218,134000,83940280,3715,3715,3715,3715,0
20231218,133900,83940280,3715,3715,3715,3715,50
20231218,133800,83754530,3715,3715,3715,3715,250
20231218,133700,82825780,3710,3710,3710,3710,470
20231218,133600,81082080,3710,3710,3710,3710,0
20231218,133500,81082080,3710,3710,3710,3710,0
20231218,133400,81082080,3710,3710,3710,3710,0
20231218,133300,81082080,3710,3710,3710,3710,0
20231218,133200,81082080,3710,3710,3710,3710,0
20231218,133100,81082080,3710,3710,3710,3710,134
20231218,133000,80584940,3700,3695,3700,3695,764
20231218,132900,77761210,3695,3695,3695,3695,0
20231218,132800,77761210,3695,3695,3695,3695,0
20231218,132700,77761210,3695,3695,3695,3695,64
20231218,132600,77524730,3695,3695,3695,3695,0
20231218,132500,77524730,3695,3695,3695,3695,0
20231218,132400,77524730,3695,3695,3695,3695,0
20231218,132300,77524730,3695,3695,3695,3695,0
20231218,132200,77524730,3695,3695,3695,3695,0
20231218,132100,77524730,3695,3695,3695,3695,0
20231218,132000,77524730,3695,3695,3695,3695,0
20231218,131900,77524730,3695,3695,3695,3695,64
20231218,131800,77288250,3700,3700,3700,3700,0
20231218,131700,77288250,3700,3700,3700,3700,0
20231218,131600,77288250,3700,3700,3700,3700,0
20231218,131500,77288250,3700,3700,3700,3700,100
20231218,131400,76918250,3700,3700,3700,3700,0
20231218,131300,76918250,3700,3700,3700,3700,100
20231218,131200,76548250,3695,3695,3695,3695,0
20231218,131100,76548250,3695,3695,3695,3695,0
20231218,131000,76548250,3695,3695,3695,3695,0
20231218,130900,76548250,3695,3695,3695,3695,71
20231218,130800,76285905,3695,3695,3695,3695,0
20231218,130700,76285905,3695,3695,3695,3695,0
20231218,130600,76285905,3695,3695,3695,3695,5
20231218,130500,76267430,3710,3710,3710,3710,0
20231218,130400,76267430,3710,3710,3710,3710,0
20231218,130300,76267430,3710,3710,3710,3710,0
20231218,130200,76267430,3710,3710,3710,3710,0
20231218,130100,76267430,3710,3710,3710,3710,100
20231218,130000,75896430,3715,3715,3715,3715,0
20231218,125900,75896430,3715,3715,3715,3715,0
20231218,125800,75896430,3715,3700,3715,3700,94
20231218,125700,75548480,3700,3700,3700,3700,0
20231218,125600,75548480,3700,3700,3700,3700,0
20231218,125500,75548480,3700,3700,3700,3700,76
20231218,125400,75267280,3715,3715,3715,3715,1
20231218,125300,75263565,3695,3695,3695,3695,0
20231218,125200,75263565,3695,3695,3695,3695,0
20231218,125100,75263565,3695,3695,3695,3695,0
20231218,125000,75263565,3695,3695,3695,3695,0
20231218,124900,75263565,3695,3695,3695,3695,0
20231218,124800,75263565,3695,3695,3695,3695,0
20231218,124700,75263565,3695,3695,3695,3695,0
20231218,124600,75263565,3695,3695,3695,3695,0
20231218,124500,75263565,3695,3695,3695,3695,0
20231218,124400,75263565,3695,3695,3695,3695,0
20231218,124300,75263565,3695,3695,3695,3695,69
20231218,124200,75008610,3695,3695,3695,3695,0
20231218,124100,75008610,3695,3695,3695,3695,0
20231218,124000,75008610,3695,3695,3695,3695,0
20231218,123900,75008610,3695,3695,3695,3695,0
20231218,123800,75008610,3695,3695,3695,3695,0
20231218,123700,75008610,3695,3695,3695,3695,0
20231218,123600,75008610,3695,3695,3695,3695,0
20231218,123500,75008610,3695,3695,3695,3695,1
20231218,123400,75004915,3715,3715,3715,3715,1
20231218,123300,75001200,3695,3695,3695,3695,0
20231218,123200,75001200,3695,3695,3695,3695,0
20231218,123100,75001200,3695,3695,3695,3695,0
20231218,123000,75001200,3695,3695,3695,3695,69
20231218,122900,74746245,3715,3715,3715,3715,0
20231218,122800,74746245,3715,3715,3715,3715,0
20231218,122700,74746245,3715,3715,3715,3715,0
20231218,122600,74746245,3715,3715,3715,3715,1
20231218,122500,74742530,3700,3710,3710,3700,20
20231218,122400,74668430,3715,3715,3715,3715,0
20231218,122300,74668430,3715,3715,3715,3715,0
20231218,122200,74668430,3715,3715,3715,3715,1
20231218,122100,74664715,3695,3695,3695,3695,0
20231218,122000,74664715,3695,3695,3695,3695,0
20231218,121900,74664715,3695,3695,3695,3695,1
20231218,121800,74661020,3695,3695,3695,3695,67
20231218,121700,74413455,3700,3700,3700,3700,0
20231218,121600,74413455,3700,3700,3700,3700,10
20231218,121500,74376455,3695,3695,3695,3695,0
20231218,121400,74376455,3695,3695,3695,3695,0
20231218,121300,74376455,3695,3695,3695,3695,0
20231218,121200,74376455,3695,3695,3695,3695,46
20231218,121100,74206485,3695,3695,3695,3695,0
20231218,121000,74206485,3695,3695,3695,3695,0
20231218,120900,74206485,3695,3695,3695,3695,0
20231218,120800,74206485,3695,3695,3695,3695,67
20231218,120700,73958920,3695,3695,3695,3695,0
20231218,120600,73958920,3695,3695,3695,3695,0
20231218,120500,73958920,3695,3695,3695,3695,0
20231218,120400,73958920,3695,3695,3695,3695,0
20231218,120300,73958920,3695,3695,3695,3695,0
20231218,120200,73958920,3695,3695,3695,3695,0
20231218,120100,73958920,3695,3695,3695,3695,23
20231218,120000,73873935,3715,3715,3715,3715,0
20231218,115900,73873935,3715,3715,3715,3715,1
20231218,115800,73870220,3695,3695,3695,3695,63
20231218,115700,73637435,3695,3695,3695,3695,0
20231218,115600,73637435,3695,3695,3695,3695,0
20231218,115500,73637435,3695,3695,3695,3695,0
20231218,115400,73637435,3695,3695,3695,3695,0
20231218,115300,73637435,3695,3695,3695,3695,0
20231218,115200,73637435,3695,3695,3695,3695,0
20231218,115100,73637435,3695,3695,3695,3695,0
20231218,115000,73637435,3695,3695,3695,3695,0
20231218,114900,73637435,3695,3695,3695,3695,0
20231218,114800,73637435,3695,3695,3695,3695,76
20231218,114700,73356615,3715,3715,3715,3715,1
20231218,114600,73352900,3695,3695,3695,3695,0
20231218,114500,73352900,3695,3695,3695,3695,0
20231218,114400,73352900,3695,3695,3695,3695,0
20231218,114300,73352900,3695,3695,3695,3695,0
20231218,114200,73352900,3695,3695,3695,3695,0
20231218,114100,73352900,3695,3695,3695,3695,962
20231218,114000,69798310,3695,3695,3695,3695,0
20231218,113900,69798310,3695,3695,3695,3695,0
20231218,113800,69798310,3695,3695,3695,3695,0
20231218,113700,69798310,3695,3695,3695,3695,0
20231218,113600,69798310,3695,3695,3695,3695,53
20231218,113500,69602475,3695,3695,3695,3695,1
20231218,113400,69598780,3695,3695,3695,3695,0
20231218,113300,69598780,3695,3695,3695,3695,0
20231218,113200,69598780,3695,3695,3695,3695,0
20231218,113100,69598780,3695,3695,3695,3695,77
20231218,113000,69314265,3695,3695,3695,3695,0
20231218,112900,69314265,3695,3695,3695,3695,0
20231218,112800,69314265,3695,3695,3695,3695,0
20231218,112700,69314265,3695,3695,3695,3695,0
20231218,112600,69314265,3695,3695,3695,3695,0
20231218,112500,69314265,3695,3695,3695,3695,0
20231218,112400,69314265,3695,3695,3695,3695,0
20231218,112300,69314265,3695,3695,3695,3695,76
20231218,112200,69033445,3695,3695,3695,3695,0
20231218,112100,69033445,3695,3695,3695,3695,0
20231218,112000,69033445,3695,3705,3705,3695,5027
20231218,111900,50453890,3705,3705,3705,3705,0
20231218,111800,50453890,3705,3705,3705,3705,0
20231218,111700,50453890,3705,3705,3705,3705,0
20231218,111600,50453890,3705,3705,3705,3705,0
20231218,111500,50453890,3705,3705,3705,3705,0
20231218,111400,50453890,3705,3705,3705,3705,0
20231218,111300,50453890,3705,3705,3705,3705,0
20231218,111200,50453890,3705,3705,3705,3705,73
20231218,111100,50183425,3715,3715,3715,3715,0
20231218,111000,50183425,3715,3715,3715,3715,1
20231218,110900,50179710,3705,3705,3705,3705,0
20231218,110800,50179710,3705,3705,3705,3705,1
20231218,110700,50176005,3705,3705,3705,3705,0
20231218,110600,50176005,3705,3705,3705,3705,0
20231218,110500,50176005,3705,3705,3705,3705,112
20231218,110400,49761045,3720,3720,3720,3720,0
20231218,110300,49761045,3720,3720,3720,3720,0
20231218,110200,49761045,3720,3720,3720,3720,0
20231218,110100,49761045,3720,3720,3720,3720,0
20231218,110000,49761045,3720,3720,3720,3720,0
20231218,105900,49761045,3720,3720,3720,3720,0
20231218,105800,49761045,3720,3720,3720,3720,0
20231218,105700,49761045,3720,3720,3720,3720,0
20231218,105600,49761045,3720,3720,3720,3720,0
20231218,105500,49761045,3720,3720,3720,3720,0
20231218,105400,49761045,3720,3720,3720,3720,0
20231218,105300,49761045,3720,3720,3720,3720,0
20231218,105200,49761045,3720,3720,3720,3720,0
20231218,105100,49761045,3720,3720,3720,3720,0
20231218,105000,49761045,3720,3720,3720,3720,0
20231218,104900,49761045,3720,3720,3720,3720,0
20231218,104800,49761045,3720,3720,3720,3720,0
20231218,104700,49761045,3720,3720,3720,3720,0
20231218,104600,49761045,3720,3720,3720,3720,1
20231218,104500,49757325,3720,3720,3720,3720,0
20231218,104400,49757325,3720,3720,3720,3720,0
20231218,104300,49757325,3720,3720,3720,3720,3
20231218,104200,49746165,3710,3710,3710,3710,0
20231218,104100,49746165,3710,3710,3710,3710,5
20231218,104000,49727615,3720,3720,3720,3720,5
20231218,103900,49709015,3720,3720,3720,3720,0
20231218,103800,49709015,3720,3720,3720,3720,121
20231218,103700,49258895,3700,3700,3700,3700,1000
20231218,103600,45558895,3700,3700,3700,3700,0
20231218,103500,45558895,3700,3700,3700,3700,461
20231218,103400,43853195,3700,3700,3700,3700,1000
20231218,103300,40153195,3700,3700,3700,3700,1000
20231218,103200,36453195,3700,3700,3700,3700,1506
20231218,103100,30880995,3700,3700,3700,3695,1903
20231218,103000,23843510,3700,3700,3700,3700,377
20231218,102900,22448610,3695,3695,3695,3695,40
20231218,102800,22300810,3700,3700,3700,3700,0
20231218,102700,22300810,3700,3700,3700,3695,695
20231218,102600,19729345,3700,3710,3710,3700,26
20231218,102500,19633105,3710,3710,3710,3710,0
20231218,102400,19633105,3710,3710,3710,3710,96
20231218,102300,19276945,3695,3695,3695,3695,50
20231218,102200,19092195,3700,3700,3700,3700,1106
20231218,102100,14999995,3700,3700,3700,3700,0
20231218,102000,14999995,3700,3700,3700,3700,0
20231218,101900,14999995,3700,3700,3700,3700,0
20231218,101800,14999995,3700,3700,3700,3700,0
20231218,101700,14999995,3700,3700,3700,3700,0
20231218,101600,14999995,3700,3700,3700,3700,0
20231218,101500,14999995,3700,3700,3700,3700,1
20231218,101400,14996295,3695,3695,3695,3695,141
20231218,101300,14475300,3690,3690,3690,3690,52
20231218,101200,14283420,3690,3690,3690,3690,0
20231218,101100,14283420,3690,3690,3690,3690,0
20231218,101000,14283420,3690,3690,3690,3690,0
20231218,100900,14283420,3690,3690,3690,3690,406
20231218,100800,12785280,3695,3695,3695,3695,1
20231218,100700,12781585,3695,3695,3695,3695,202
20231218,100600,12035195,3695,3695,3695,3695,0
20231218,100500,12035195,3695,3695,3695,3695,0
20231218,100400,12035195,3695,3695,3695,3695,0
20231218,100300,12035195,3695,3695,3695,3695,0
20231218,100200,12035195,3695,3695,3695,3695,0
20231218,100100,12035195,3695,3695,3695,3695,0
20231218,100000,12035195,3695,3705,3705,3695,161
20231218,095900,11440280,3700,3700,3700,3700,0
20231218,095800,11440280,3700,3700,3700,3700,1
20231218,095700,11436580,3705,3705,3705,3705,0
20231218,095600,11436580,3705,3705,3705,3705,45
20231218,095500,11269855,3705,3705,3705,3705,0
20231218,095400,11269855,3705,3705,3705,3705,0
20231218,095300,11269855,3705,3705,3705,3705,0
20231218,095200,11269855,3705,3705,3705,3705,0
20231218,095100,11269855,3705,3705,3705,3705,0
20231218,095000,11269855,3705,3700,3705,3700,408
20231218,094900,9760230,3710,3710,3710,3710,0
20231218,094800,9760230,3710,3710,3710,3710,0
20231218,094700,9760230,3710,3710,3710,3710,0
20231218,094600,9760230,3710,3710,3710,3710,0
20231218,094500,9760230,3710,3710,3710,3710,0
20231218,094400,9760230,3710,3710,3710,3710,0
20231218,094300,9760230,3710,3710,3710,3710,2
20231218,094200,9752810,3705,3705,3705,3705,305
20231218,094100,8622785,3710,3710,3710,3710,1
20231218,094000,8619075,3710,3710,3710,3710,0
20231218,093900,8619075,3710,3710,3710,3710,0
20231218,093800,8619075,3710,3710,3710,3710,0
20231218,093700,8619075,3710,3710,3710,3710,0
20231218,093600,8619075,3710,3710,3710,3710,0
20231218,093500,8619075,3710,3710,3710,3710,0
20231218,093400,8619075,3710,3710,3710,3710,0
20231218,093300,8619075,3710,3710,3710,3710,436
20231218,093200,7001515,3710,3710,3710,3710,108
20231218,093100,6600835,3710,3710,3710,3710,9
20231218,093000,6567445,3715,3715,3715,3715,0
20231218,092900,6567445,3715,3715,3715,3715,300
20231218,092800,5452945,3720,3720,3720,3720,0
20231218,092700,5452945,3720,3720,3720,3720,0
20231218,092600,5452945,3720,3720,3720,3720,1
20231218,092500,5449225,3700,3700,3700,3700,0
20231218,092400,5449225,3700,3700,3700,3700,154
20231218,092300,4879425,3700,3700,3700,3700,81
20231218,092200,4579725,3720,3720,3720,3720,0
20231218,092100,4579725,3720,3720,3720,3720,2
20231218,092000,4572285,3720,3720,3720,3720,2
20231218,091900,4564845,3720,3720,3720,3720,0
20231218,091800,4564845,3720,3720,3720,3720,0
20231218,091700,4564845,3720,3720,3720,3720,0
20231218,091600,4564845,3720,3720,3720,3720,0
20231218,091500,4564845,3720,3720,3720,3720,1
20231218,091400,4561125,3700,3700,3700,3700,0
20231218,091300,4561125,3700,3700,3700,3700,33
20231218,091200,4439025,3700,3700,3700,3700,0
20231218,091100,4439025,3700,3700,3700,3700,0
20231218,091000,4439025,3700,3700,3700,3700,0
20231218,090900,4439025,3700,3700,3700,3700,0
20231218,090800,4439025,3700,3700,3700,3700,0
20231218,090700,4439025,3700,3700,3700,3700,0
20231218,090600,4439025,3700,3700,3700,3700,200
20231218,090500,3699025,3700,3700,3700,3700,0
20231218,090400,3699025,3700,3700,3700,3700,5
20231218,090300,3680525,3700,3700,3700,3700,311
20231218,090200,2529825,3715,3720,3720,3715,490
20231218,090100,707190,3720,3720,3720,3720,0
20231218,090000,707190,3720,3735,3735,3720,190