KissMeData/154030/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,202200,65062520,2980,2980,2980,2980,279
20231218,202100,65062520,2980,2980,2980,2980,0
20231218,202000,65062520,2980,2980,2980,2980,0
20231218,201900,65062520,2980,2980,2980,2980,0
20231218,201800,65062520,2980,2980,2980,2980,0
20231218,201700,65062520,2980,2980,2980,2980,0
20231218,201600,65062520,2980,2980,2980,2980,0
20231218,201500,65062520,2980,2980,2980,2980,0
20231218,201400,65062520,2980,2980,2980,2980,0
20231218,201300,65062520,2980,2980,2980,2980,0
20231218,201200,65062520,2980,2980,2980,2980,0
20231218,201100,65062520,2980,2980,2980,2980,0
20231218,201000,65062520,2980,2980,2980,2980,0
20231218,200900,65062520,2980,2980,2980,2980,0
20231218,200800,65062520,2980,2980,2980,2980,0
20231218,200700,65062520,2980,2980,2980,2980,0
20231218,200600,65062520,2980,2980,2980,2980,0
20231218,200500,65062520,2980,2980,2980,2980,0
20231218,200400,65062520,2980,2980,2980,2980,0
20231218,200300,65062520,2980,2980,2980,2980,0
20231218,200200,65062520,2980,2980,2980,2980,0
20231218,200100,65062520,2980,2980,2980,2980,0
20231218,200000,65062520,2980,2980,2980,2980,0
20231218,195900,65062520,2980,2980,2980,2980,0
20231218,195800,65062520,2980,2980,2980,2980,0
20231218,195700,65062520,2980,2980,2980,2980,0
20231218,195600,65062520,2980,2980,2980,2980,0
20231218,195500,65062520,2980,2980,2980,2980,0
20231218,195400,65062520,2980,2980,2980,2980,0
20231218,195300,65062520,2980,2980,2980,2980,0
20231218,195200,65062520,2980,2980,2980,2980,279
20231218,195100,65062520,2980,2980,2980,2980,0
20231218,195000,65062520,2980,2980,2980,2980,0
20231218,194900,65062520,2980,2980,2980,2980,0
20231218,194800,65062520,2980,2980,2980,2980,0
20231218,194700,65062520,2980,2980,2980,2980,0
20231218,194600,65062520,2980,2980,2980,2980,0
20231218,194500,65062520,2980,2980,2980,2980,0
20231218,194400,65062520,2980,2980,2980,2980,0
20231218,194300,65062520,2980,2980,2980,2980,0
20231218,194200,65062520,2980,2980,2980,2980,0
20231218,194100,65062520,2980,2980,2980,2980,0
20231218,194000,65062520,2980,2980,2980,2980,0
20231218,193900,65062520,2980,2980,2980,2980,0
20231218,193800,65062520,2980,2980,2980,2980,0
20231218,193700,65062520,2980,2980,2980,2980,0
20231218,193600,65062520,2980,2980,2980,2980,0
20231218,193500,65062520,2980,2980,2980,2980,0
20231218,193400,65062520,2980,2980,2980,2980,0
20231218,193300,65062520,2980,2980,2980,2980,0
20231218,193200,65062520,2980,2980,2980,2980,0
20231218,193100,65062520,2980,2980,2980,2980,0
20231218,193000,65062520,2980,2980,2980,2980,0
20231218,192900,65062520,2980,2980,2980,2980,0
20231218,192800,65062520,2980,2980,2980,2980,0
20231218,192700,65062520,2980,2980,2980,2980,0
20231218,192600,65062520,2980,2980,2980,2980,0
20231218,192500,65062520,2980,2980,2980,2980,0
20231218,192400,65062520,2980,2980,2980,2980,0
20231218,192300,65062520,2980,2980,2980,2980,0
20231218,192200,65062520,2980,2980,2980,2980,279
20231218,192100,65062520,2980,2980,2980,2980,0
20231218,192000,65062520,2980,2980,2980,2980,0
20231218,191900,65062520,2980,2980,2980,2980,0
20231218,191800,65062520,2980,2980,2980,2980,0
20231218,191700,65062520,2980,2980,2980,2980,0
20231218,191600,65062520,2980,2980,2980,2980,0
20231218,191500,65062520,2980,2980,2980,2980,0
20231218,191400,65062520,2980,2980,2980,2980,0
20231218,191300,65062520,2980,2980,2980,2980,0
20231218,191200,65062520,2980,2980,2980,2980,0
20231218,191100,65062520,2980,2980,2980,2980,0
20231218,191000,65062520,2980,2980,2980,2980,0
20231218,190900,65062520,2980,2980,2980,2980,0
20231218,190800,65062520,2980,2980,2980,2980,0
20231218,190700,65062520,2980,2980,2980,2980,0
20231218,190600,65062520,2980,2980,2980,2980,0
20231218,190500,65062520,2980,2980,2980,2980,0
20231218,190400,65062520,2980,2980,2980,2980,0
20231218,190300,65062520,2980,2980,2980,2980,0
20231218,190200,65062520,2980,2980,2980,2980,0
20231218,190100,65062520,2980,2980,2980,2980,0
20231218,190000,65062520,2980,2980,2980,2980,0
20231218,185900,65062520,2980,2980,2980,2980,0
20231218,185800,65062520,2980,2980,2980,2980,0
20231218,185700,65062520,2980,2980,2980,2980,0
20231218,185600,65062520,2980,2980,2980,2980,0
20231218,185500,65062520,2980,2980,2980,2980,0
20231218,185400,65062520,2980,2980,2980,2980,0
20231218,185300,65062520,2980,2980,2980,2980,0
20231218,185200,65062520,2980,2980,2980,2980,279
20231218,185100,65062520,2980,2980,2980,2980,0
20231218,185000,65062520,2980,2980,2980,2980,0
20231218,184900,65062520,2980,2980,2980,2980,0
20231218,184800,65062520,2980,2980,2980,2980,0
20231218,184700,65062520,2980,2980,2980,2980,0
20231218,184600,65062520,2980,2980,2980,2980,0
20231218,184500,65062520,2980,2980,2980,2980,0
20231218,184400,65062520,2980,2980,2980,2980,0
20231218,184300,65062520,2980,2980,2980,2980,0
20231218,184200,65062520,2980,2980,2980,2980,0
20231218,184100,65062520,2980,2980,2980,2980,0
20231218,184000,65062520,2980,2980,2980,2980,0
20231218,183900,65062520,2980,2980,2980,2980,0
20231218,183800,65062520,2980,2980,2980,2980,0
20231218,183700,65062520,2980,2980,2980,2980,0
20231218,183600,65062520,2980,2980,2980,2980,0
20231218,183500,65062520,2980,2980,2980,2980,0
20231218,183400,65062520,2980,2980,2980,2980,0
20231218,183300,65062520,2980,2980,2980,2980,0
20231218,183200,65062520,2980,2980,2980,2980,0
20231218,183100,65062520,2980,2980,2980,2980,0
20231218,183000,65062520,2980,2980,2980,2980,0
20231218,182900,65062520,2980,2980,2980,2980,0
20231218,182800,65062520,2980,2980,2980,2980,0
20231218,182700,65062520,2980,2980,2980,2980,0
20231218,182600,65062520,2980,2980,2980,2980,0
20231218,182500,65062520,2980,2980,2980,2980,0
20231218,182400,65062520,2980,2980,2980,2980,0
20231218,182300,65062520,2980,2980,2980,2980,0
20231218,182200,65062520,2980,2980,2980,2980,279
20231218,182100,65062520,2980,2980,2980,2980,0
20231218,182000,65062520,2980,2980,2980,2980,0
20231218,181900,65062520,2980,2980,2980,2980,0
20231218,181800,65062520,2980,2980,2980,2980,0
20231218,181700,65062520,2980,2980,2980,2980,0
20231218,181600,65062520,2980,2980,2980,2980,0
20231218,181500,65062520,2980,2980,2980,2980,0
20231218,181400,65062520,2980,2980,2980,2980,0
20231218,181300,65062520,2980,2980,2980,2980,0
20231218,181200,65062520,2980,2980,2980,2980,0
20231218,181100,65062520,2980,2980,2980,2980,0
20231218,181000,65062520,2980,2980,2980,2980,0
20231218,180900,65062520,2980,2980,2980,2980,0
20231218,180800,65062520,2980,2980,2980,2980,0
20231218,180700,65062520,2980,2980,2980,2980,0
20231218,180600,65062520,2980,2980,2980,2980,0
20231218,180500,65062520,2980,2980,2980,2980,0
20231218,180400,65062520,2980,2980,2980,2980,0
20231218,180300,65062520,2980,2980,2980,2980,0
20231218,180200,65062520,2980,2980,2980,2980,0
20231218,180100,65062520,2980,2980,2980,2980,0
20231218,180000,65062520,2980,2980,2980,2980,0
20231218,175900,65062520,2980,2980,2980,2980,0
20231218,175800,65062520,2980,2980,2980,2980,0
20231218,175700,65062520,2980,2980,2980,2980,0
20231218,175600,65062520,2980,2980,2980,2980,0
20231218,175500,65062520,2980,2980,2980,2980,0
20231218,175400,65062520,2980,2980,2980,2980,0
20231218,175300,65062520,2980,2980,2980,2980,0
20231218,175200,65062520,2980,2980,2980,2980,279
20231218,175100,65062520,2980,2980,2980,2980,0
20231218,175000,65062520,2980,2980,2980,2980,0
20231218,174900,65062520,2980,2980,2980,2980,0
20231218,174800,65062520,2980,2980,2980,2980,0
20231218,174700,65062520,2980,2980,2980,2980,0
20231218,174600,65062520,2980,2980,2980,2980,0
20231218,174500,65062520,2980,2980,2980,2980,0
20231218,174400,65062520,2980,2980,2980,2980,0
20231218,174300,65062520,2980,2980,2980,2980,0
20231218,174200,65062520,2980,2980,2980,2980,0
20231218,174100,65062520,2980,2980,2980,2980,0
20231218,174000,65062520,2980,2980,2980,2980,0
20231218,173900,65062520,2980,2980,2980,2980,0
20231218,173800,65062520,2980,2980,2980,2980,0
20231218,173700,65062520,2980,2980,2980,2980,0
20231218,173600,65062520,2980,2980,2980,2980,0
20231218,173500,65062520,2980,2980,2980,2980,0
20231218,173400,65062520,2980,2980,2980,2980,0
20231218,173300,65062520,2980,2980,2980,2980,0
20231218,173200,65062520,2980,2980,2980,2980,0
20231218,173100,65062520,2980,2980,2980,2980,0
20231218,173000,65062520,2980,2980,2980,2980,0
20231218,172900,65062520,2980,2980,2980,2980,0
20231218,172800,65062520,2980,2980,2980,2980,0
20231218,172700,65062520,2980,2980,2980,2980,0
20231218,172600,65062520,2980,2980,2980,2980,0
20231218,172500,65062520,2980,2980,2980,2980,0
20231218,172400,65062520,2980,2980,2980,2980,0
20231218,172300,65062520,2980,2980,2980,2980,0
20231218,172200,65062520,2980,2980,2980,2980,279
20231218,172100,65062520,2980,2980,2980,2980,0
20231218,172000,65062520,2980,2980,2980,2980,0
20231218,171900,65062520,2980,2980,2980,2980,0
20231218,171800,65062520,2980,2980,2980,2980,0
20231218,171700,65062520,2980,2980,2980,2980,0
20231218,171600,65062520,2980,2980,2980,2980,0
20231218,171500,65062520,2980,2980,2980,2980,0
20231218,171400,65062520,2980,2980,2980,2980,0
20231218,171300,65062520,2980,2980,2980,2980,0
20231218,171200,65062520,2980,2980,2980,2980,0
20231218,171100,65062520,2980,2980,2980,2980,0
20231218,171000,65062520,2980,2980,2980,2980,0
20231218,170900,65062520,2980,2980,2980,2980,0
20231218,170800,65062520,2980,2980,2980,2980,0
20231218,170700,65062520,2980,2980,2980,2980,0
20231218,170600,65062520,2980,2980,2980,2980,0
20231218,170500,65062520,2980,2980,2980,2980,0
20231218,170400,65062520,2980,2980,2980,2980,0
20231218,170300,65062520,2980,2980,2980,2980,0
20231218,170200,65062520,2980,2980,2980,2980,0
20231218,170100,65062520,2980,2980,2980,2980,0
20231218,170000,65062520,2980,2980,2980,2980,0
20231218,165900,65062520,2980,2980,2980,2980,0
20231218,165800,65062520,2980,2980,2980,2980,0
20231218,165700,65062520,2980,2980,2980,2980,0
20231218,165600,65062520,2980,2980,2980,2980,0
20231218,165500,65062520,2980,2980,2980,2980,0
20231218,165400,65062520,2980,2980,2980,2980,0
20231218,165300,65062520,2980,2980,2980,2980,0
20231218,165200,65062520,2980,2980,2980,2980,279
20231218,165100,65062520,2980,2980,2980,2980,0
20231218,165000,65062520,2980,2980,2980,2980,0
20231218,164900,65062520,2980,2980,2980,2980,0
20231218,164800,65062520,2980,2980,2980,2980,0
20231218,164700,65062520,2980,2980,2980,2980,0
20231218,164600,65062520,2980,2980,2980,2980,0
20231218,164500,65062520,2980,2980,2980,2980,0
20231218,164400,65062520,2980,2980,2980,2980,0
20231218,164300,65062520,2980,2980,2980,2980,0
20231218,164200,65062520,2980,2980,2980,2980,0
20231218,164100,65062520,2980,2980,2980,2980,0
20231218,164000,65062520,2980,2980,2980,2980,0
20231218,163900,65062520,2980,2980,2980,2980,0
20231218,163800,65062520,2980,2980,2980,2980,0
20231218,163700,65062520,2980,2980,2980,2980,0
20231218,163600,65062520,2980,2980,2980,2980,0
20231218,163500,65062520,2980,2980,2980,2980,0
20231218,163400,65062520,2980,2980,2980,2980,0
20231218,163300,65062520,2980,2980,2980,2980,0
20231218,163200,65062520,2980,2980,2980,2980,0
20231218,163100,65062520,2980,2980,2980,2980,0
20231218,163000,65062520,2980,2980,2980,2980,0
20231218,162900,65062520,2980,2980,2980,2980,0
20231218,162800,65062520,2980,2980,2980,2980,0
20231218,162700,65062520,2980,2980,2980,2980,0
20231218,162600,65062520,2980,2980,2980,2980,0
20231218,162500,65062520,2980,2980,2980,2980,0
20231218,162400,65062520,2980,2980,2980,2980,0
20231218,162300,65062520,2980,2980,2980,2980,0
20231218,162200,65062520,2980,2980,2980,2980,279
20231218,162100,65062520,2980,2980,2980,2980,0
20231218,162000,65062520,2980,2980,2980,2980,0
20231218,161900,65062520,2980,2980,2980,2980,0
20231218,161800,65062520,2980,2980,2980,2980,0
20231218,161700,65062520,2980,2980,2980,2980,0
20231218,161600,65062520,2980,2980,2980,2980,0
20231218,161500,65062520,2980,2980,2980,2980,0
20231218,161400,65062520,2980,2980,2980,2980,0
20231218,161300,65062520,2980,2980,2980,2980,0
20231218,161200,65062520,2980,2980,2980,2980,0
20231218,161100,65062520,2980,2980,2980,2980,0
20231218,161000,65062520,2980,2980,2980,2980,0
20231218,160900,65062520,2980,2980,2980,2980,0
20231218,160800,65062520,2980,2980,2980,2980,0
20231218,160700,65062520,2980,2980,2980,2980,0
20231218,160600,65062520,2980,2980,2980,2980,0
20231218,160500,65062520,2980,2980,2980,2980,0
20231218,160400,65062520,2980,2980,2980,2980,0
20231218,160300,65062520,2980,2980,2980,2980,0
20231218,160200,65062520,2980,2980,2980,2980,0
20231218,160100,65062520,2980,2980,2980,2980,0
20231218,160000,65062520,2980,2980,2980,2980,0
20231218,155900,65062520,2980,2980,2980,2980,0
20231218,155800,65062520,2980,2980,2980,2980,0
20231218,155700,65062520,2980,2980,2980,2980,0
20231218,155600,65062520,2980,2980,2980,2980,0
20231218,155500,65062520,2980,2980,2980,2980,0
20231218,155400,65062520,2980,2980,2980,2980,0
20231218,155300,65062520,2980,2980,2980,2980,0
20231218,155200,65062520,2980,2980,2980,2980,279
20231218,155100,65062520,2980,2980,2980,2980,0
20231218,155000,65062520,2980,2980,2980,2980,0
20231218,154900,65062520,2980,2980,2980,2980,0
20231218,154800,65062520,2980,2980,2980,2980,0
20231218,154700,65062520,2980,2980,2980,2980,0
20231218,154600,65062520,2980,2980,2980,2980,0
20231218,154500,65062520,2980,2980,2980,2980,0
20231218,154400,65062520,2980,2980,2980,2980,0
20231218,154300,65062520,2980,2980,2980,2980,0
20231218,154200,65062520,2980,2980,2980,2980,0
20231218,154100,65062520,2980,2980,2980,2980,0
20231218,154000,65062520,2980,2980,2980,2980,0
20231218,153900,65062520,2980,2980,2980,2980,0
20231218,153800,65062520,2980,2980,2980,2980,0
20231218,153700,65062520,2980,2980,2980,2980,0
20231218,153600,65062520,2980,2980,2980,2980,0
20231218,153500,65062520,2980,2980,2980,2980,0
20231218,153400,65062520,2980,2980,2980,2980,0
20231218,153300,65062520,2980,2980,2980,2980,0
20231218,153200,65062520,2980,2980,2980,2980,0
20231218,153100,65062520,2980,2980,2980,2980,0
20231218,153000,65062520,2980,2980,2980,2980,279
20231218,152900,64231100,2980,2980,2980,2980,0
20231218,152800,64231100,2980,2980,2980,2980,0
20231218,152700,64231100,2980,2980,2980,2980,0
20231218,152600,64231100,2980,2980,2980,2980,0
20231218,152500,64231100,2980,2980,2980,2980,0
20231218,152400,64231100,2980,2980,2980,2980,0
20231218,152300,64231100,2980,2980,2980,2980,0
20231218,152200,64231100,2980,2980,2980,2980,0
20231218,152100,64231100,2980,2980,2980,2980,0
20231218,152000,64231100,2980,2980,2980,2980,0
20231218,151900,64231100,2980,2980,2980,2980,0
20231218,151800,64231100,2980,2980,2980,2980,0
20231218,151700,64231100,2980,2980,2980,2980,0
20231218,151600,64231100,2980,2980,2980,2980,0
20231218,151500,64231100,2980,2980,2980,2980,0
20231218,151400,64231100,2980,2980,2980,2980,0
20231218,151300,64231100,2980,2980,2980,2980,0
20231218,151200,64231100,2980,2980,2980,2980,0
20231218,151100,64231100,2980,2980,2980,2980,10
20231218,151000,64201300,2980,2980,2980,2980,0
20231218,150900,64201300,2980,2980,2980,2980,0
20231218,150800,64201300,2980,2980,2980,2980,0
20231218,150700,64201300,2980,2980,2980,2980,0
20231218,150600,64201300,2980,2980,2980,2980,0
20231218,150500,64201300,2980,2980,2980,2980,50
20231218,150400,64052300,2980,2980,2980,2980,0
20231218,150300,64052300,2980,2980,2980,2980,0
20231218,150200,64052300,2980,2980,2980,2980,2
20231218,150100,64046340,2980,2980,2980,2980,11
20231218,150000,64013560,2965,2965,2965,2965,0
20231218,145900,64013560,2965,2965,2965,2965,0
20231218,145800,64013560,2965,2970,2970,2965,675
20231218,145700,62011860,2980,2980,2980,2980,0
20231218,145600,62011860,2980,2980,2980,2980,0
20231218,145500,62011860,2980,2980,2980,2980,0
20231218,145400,62011860,2980,2980,2980,2980,11
20231218,145300,61979080,2980,2980,2980,2980,0
20231218,145200,61979080,2980,2980,2980,2980,500
20231218,145100,60489080,2980,2980,2980,2980,0
20231218,145000,60489080,2980,2980,2980,2980,0
20231218,144900,60489080,2980,2980,2980,2980,0
20231218,144800,60489080,2980,2980,2980,2980,0
20231218,144700,60489080,2980,2980,2980,2980,11
20231218,144600,60456300,2985,2985,2985,2985,0
20231218,144500,60456300,2985,2985,2985,2985,0
20231218,144400,60456300,2985,2985,2985,2985,0
20231218,144300,60456300,2985,2985,2985,2985,5
20231218,144200,60441375,2985,2985,2985,2985,0
20231218,144100,60441375,2985,2985,2985,2985,0
20231218,144000,60441375,2985,2985,2985,2985,11
20231218,143900,60408540,2985,2985,2985,2985,0
20231218,143800,60408540,2985,2985,2985,2985,0
20231218,143700,60408540,2985,2985,2985,2985,0
20231218,143600,60408540,2985,2980,2985,2980,52
20231218,143500,60253540,2980,2980,2980,2980,300
20231218,143400,59359540,2980,2980,2980,2980,20
20231218,143300,59299940,2980,2980,2980,2980,11
20231218,143200,59267160,2975,2975,2975,2975,108
20231218,143100,58945860,2975,2975,2975,2975,0
20231218,143000,58945860,2975,2975,2975,2975,0
20231218,142900,58945860,2975,2975,2975,2975,0
20231218,142800,58945860,2975,2975,2975,2975,0
20231218,142700,58945860,2975,2975,2975,2975,0
20231218,142600,58945860,2975,2975,2975,2975,11
20231218,142500,58913135,2970,2970,2970,2970,0
20231218,142400,58913135,2970,2970,2970,2970,0
20231218,142300,58913135,2970,2970,2970,2970,0
20231218,142200,58913135,2970,2970,2970,2970,0
20231218,142100,58913135,2970,2970,2970,2970,0
20231218,142000,58913135,2970,2970,2970,2970,0
20231218,141900,58913135,2970,2970,2970,2970,195
20231218,141800,58333985,2970,2970,2970,2970,437
20231218,141700,57036095,2975,2975,2975,2975,0
20231218,141600,57036095,2975,2975,2975,2975,12
20231218,141500,57000395,2980,2980,2980,2980,0
20231218,141400,57000395,2980,2980,2980,2980,0
20231218,141300,57000395,2980,2980,2980,2980,0
20231218,141200,57000395,2980,2980,2980,2980,12
20231218,141100,56964635,2970,2970,2970,2970,0
20231218,141000,56964635,2970,2970,2970,2970,1
20231218,140900,56961665,2970,2970,2970,2970,0
20231218,140800,56961665,2970,2970,2970,2970,5
20231218,140700,56946815,2980,2980,2980,2980,0
20231218,140600,56946815,2980,2980,2980,2980,0
20231218,140500,56946815,2980,2980,2980,2980,12
20231218,140400,56911055,2970,2970,2970,2970,0
20231218,140300,56911055,2970,2970,2970,2970,246
20231218,140200,56180435,2970,2970,2970,2970,0
20231218,140100,56180435,2970,2970,2970,2970,0
20231218,140000,56180435,2970,2970,2970,2970,0
20231218,135900,56180435,2970,2970,2970,2970,0
20231218,135800,56180435,2970,2980,2980,2970,13
20231218,135700,56141705,2970,2970,2970,2970,0
20231218,135600,56141705,2970,2970,2970,2970,0
20231218,135500,56141705,2970,2980,2980,2970,114
20231218,135400,55802940,2980,2980,2980,2980,4
20231218,135300,55791020,2980,2980,2980,2970,76
20231218,135200,55564840,2980,2980,2980,2980,0
20231218,135100,55564840,2980,2980,2980,2980,12
20231218,135000,55529080,2980,2980,2980,2980,0
20231218,134900,55529080,2980,2980,2980,2980,30
20231218,134800,55439680,2980,2980,2980,2980,0
20231218,134700,55439680,2980,2980,2980,2980,0
20231218,134600,55439680,2980,2980,2980,2980,0
20231218,134500,55439680,2980,2980,2980,2980,0
20231218,134400,55439680,2980,2980,2980,2980,12
20231218,134300,55403920,2970,2970,2970,2970,0
20231218,134200,55403920,2970,2970,2970,2970,0
20231218,134100,55403920,2970,2970,2970,2970,0
20231218,134000,55403920,2970,2970,2970,2970,0
20231218,133900,55403920,2970,2970,2970,2970,861
20231218,133800,52846750,2975,2975,2975,2975,0
20231218,133700,52846750,2975,2975,2975,2975,12
20231218,133600,52811050,2980,2980,2980,2980,0
20231218,133500,52811050,2980,2980,2980,2980,0
20231218,133400,52811050,2980,2980,2980,2980,0
20231218,133300,52811050,2980,2980,2980,2980,0
20231218,133200,52811050,2980,2980,2980,2980,0
20231218,133100,52811050,2980,2980,2980,2980,0
20231218,133000,52811050,2980,2980,2980,2980,12
20231218,132900,52775290,2980,2980,2980,2980,0
20231218,132800,52775290,2980,2980,2980,2980,0
20231218,132700,52775290,2980,2980,2980,2980,0
20231218,132600,52775290,2980,2980,2980,2980,0
20231218,132500,52775290,2980,2980,2980,2980,0
20231218,132400,52775290,2980,2980,2980,2980,0
20231218,132300,52775290,2980,2980,2980,2980,12
20231218,132200,52739530,2975,2975,2975,2975,0
20231218,132100,52739530,2975,2975,2975,2975,0
20231218,132000,52739530,2975,2975,2975,2975,81
20231218,131900,52498555,2975,2975,2975,2975,0
20231218,131800,52498555,2975,2975,2975,2975,0
20231218,131700,52498555,2975,2975,2975,2975,0
20231218,131600,52498555,2975,2975,2975,2975,12
20231218,131500,52462855,2975,2975,2975,2975,0
20231218,131400,52462855,2975,2975,2975,2975,0
20231218,131300,52462855,2975,2975,2975,2975,0
20231218,131200,52462855,2975,2975,2975,2975,0
20231218,131100,52462855,2975,2975,2975,2975,0
20231218,131000,52462855,2975,2975,2975,2975,0
20231218,130900,52462855,2975,2975,2975,2975,12
20231218,130800,52427155,2975,2975,2975,2975,0
20231218,130700,52427155,2975,2975,2975,2975,0
20231218,130600,52427155,2975,2975,2975,2975,0
20231218,130500,52427155,2975,2975,2975,2975,0
20231218,130400,52427155,2975,2975,2975,2975,0
20231218,130300,52427155,2975,2975,2975,2975,11
20231218,130200,52394430,2975,2975,2975,2975,12
20231218,130100,52358730,2975,2975,2975,2975,0
20231218,130000,52358730,2975,2975,2975,2975,0
20231218,125900,52358730,2975,2975,2975,2975,0
20231218,125800,52358730,2975,2975,2975,2975,0
20231218,125700,52358730,2975,2975,2975,2975,0
20231218,125600,52358730,2975,2975,2975,2975,0
20231218,125500,52358730,2975,2975,2975,2975,142
20231218,125400,51936280,2965,2965,2965,2965,0
20231218,125300,51936280,2965,2965,2965,2965,0
20231218,125200,51936280,2965,2965,2965,2965,940
20231218,125100,49149180,2970,2970,2970,2970,70
20231218,125000,48941280,2970,2970,2970,2970,15
20231218,124900,48896730,2975,2975,2975,2975,0
20231218,124800,48896730,2975,2975,2975,2975,12
20231218,124700,48861030,2975,2975,2975,2975,30
20231218,124600,48771780,2975,2975,2975,2975,0
20231218,124500,48771780,2975,2975,2975,2975,0
20231218,124400,48771780,2975,2975,2975,2975,0
20231218,124300,48771780,2975,2975,2975,2975,0
20231218,124200,48771780,2975,2975,2975,2975,0
20231218,124100,48771780,2975,2975,2975,2975,0
20231218,124000,48771780,2975,2975,2975,2975,0
20231218,123900,48771780,2975,2975,2975,2975,0
20231218,123800,48771780,2975,2975,2975,2975,0
20231218,123700,48771780,2975,2975,2975,2975,0
20231218,123600,48771780,2975,2975,2975,2975,10
20231218,123500,48742030,2975,2975,2975,2975,17
20231218,123400,48691455,2975,2975,2975,2975,0
20231218,123300,48691455,2975,2975,2975,2975,0
20231218,123200,48691455,2975,2975,2975,2975,30
20231218,123100,48602205,2975,2975,2975,2975,0
20231218,123000,48602205,2975,2975,2975,2975,0
20231218,122900,48602205,2975,2975,2975,2975,164
20231218,122800,48114305,2975,2975,2975,2975,0
20231218,122700,48114305,2975,2975,2975,2975,0
20231218,122600,48114305,2975,2970,2975,2970,2694
20231218,122500,40099960,2965,2965,2965,2965,0
20231218,122400,40099960,2965,2965,2965,2965,0
20231218,122300,40099960,2965,2965,2965,2965,0
20231218,122200,40099960,2965,2965,2965,2965,0
20231218,122100,40099960,2965,2965,2965,2965,0
20231218,122000,40099960,2965,2965,2965,2965,0
20231218,121900,40099960,2965,2965,2965,2965,0
20231218,121800,40099960,2965,2965,2965,2965,0
20231218,121700,40099960,2965,2965,2965,2965,0
20231218,121600,40099960,2965,2965,2965,2965,281
20231218,121500,39266795,2965,2965,2965,2965,2
20231218,121400,39260865,2970,2970,2970,2970,0
20231218,121300,39260865,2970,2970,2970,2970,0
20231218,121200,39260865,2970,2970,2970,2970,0
20231218,121100,39260865,2970,2970,2970,2970,0
20231218,121000,39260865,2970,2970,2970,2970,4
20231218,120900,39248985,2970,2970,2970,2970,0
20231218,120800,39248985,2970,2970,2970,2970,0
20231218,120700,39248985,2970,2970,2970,2970,0
20231218,120600,39248985,2970,2970,2970,2970,1
20231218,120500,39246015,2970,2970,2970,2970,0
20231218,120400,39246015,2970,2970,2970,2970,0
20231218,120300,39246015,2970,2970,2970,2970,0
20231218,120200,39246015,2970,2970,2970,2970,0
20231218,120100,39246015,2970,2970,2970,2970,0
20231218,120000,39246015,2970,2970,2970,2970,0
20231218,115900,39246015,2970,2970,2970,2970,0
20231218,115800,39246015,2970,2970,2970,2970,0
20231218,115700,39246015,2970,2970,2970,2970,0
20231218,115600,39246015,2970,2970,2970,2970,0
20231218,115500,39246015,2970,2970,2970,2970,0
20231218,115400,39246015,2970,2970,2970,2970,0
20231218,115300,39246015,2970,2970,2970,2970,10
20231218,115200,39216315,2970,2970,2970,2970,0
20231218,115100,39216315,2970,2970,2970,2970,0
20231218,115000,39216315,2970,2970,2970,2970,326
20231218,114900,38248095,2975,2975,2975,2975,0
20231218,114800,38248095,2975,2975,2975,2975,0
20231218,114700,38248095,2975,2975,2975,2975,0
20231218,114600,38248095,2975,2975,2975,2975,0
20231218,114500,38248095,2975,2975,2975,2975,630
20231218,114400,36373845,2975,2975,2975,2975,0
20231218,114300,36373845,2975,2975,2975,2975,0
20231218,114200,36373845,2975,2975,2975,2975,0
20231218,114100,36373845,2975,2975,2975,2975,51
20231218,114000,36222120,2975,2975,2975,2975,0
20231218,113900,36222120,2975,2975,2975,2975,0
20231218,113800,36222120,2975,2975,2975,2975,0
20231218,113700,36222120,2975,2975,2975,2975,0
20231218,113600,36222120,2975,2975,2975,2975,0
20231218,113500,36222120,2975,2975,2975,2975,0
20231218,113400,36222120,2975,2975,2975,2975,150
20231218,113300,35775870,2975,2975,2975,2975,1
20231218,113200,35772895,2970,2970,2970,2970,177
20231218,113100,35247205,2970,2970,2970,2970,0
20231218,113000,35247205,2970,2970,2970,2970,0
20231218,112900,35247205,2970,2970,2970,2970,0
20231218,112800,35247205,2970,2970,2970,2970,0
20231218,112700,35247205,2970,2970,2970,2970,0
20231218,112600,35247205,2970,2970,2970,2970,0
20231218,112500,35247205,2970,2970,2970,2970,0
20231218,112400,35247205,2970,2970,2970,2970,0
20231218,112300,35247205,2970,2970,2970,2970,5
20231218,112200,35232355,2965,2965,2965,2965,0
20231218,112100,35232355,2965,2965,2965,2965,0
20231218,112000,35232355,2965,2965,2965,2965,0
20231218,111900,35232355,2965,2965,2965,2965,0
20231218,111800,35232355,2965,2965,2965,2965,28
20231218,111700,35149335,2965,2965,2965,2965,0
20231218,111600,35149335,2965,2965,2965,2965,916
20231218,111500,32433395,2965,2965,2965,2965,0
20231218,111400,32433395,2965,2965,2965,2965,0
20231218,111300,32433395,2965,2965,2965,2965,0
20231218,111200,32433395,2965,2965,2965,2965,0
20231218,111100,32433395,2965,2965,2965,2965,0
20231218,111000,32433395,2965,2965,2965,2965,0
20231218,110900,32433395,2965,2965,2965,2965,0
20231218,110800,32433395,2965,2965,2965,2965,0
20231218,110700,32433395,2965,2965,2965,2965,6
20231218,110600,32415605,2965,2965,2965,2965,11
20231218,110500,32382990,2960,2960,2960,2960,0
20231218,110400,32382990,2960,2960,2960,2960,0
20231218,110300,32382990,2960,2960,2960,2960,0
20231218,110200,32382990,2960,2960,2960,2960,781
20231218,110100,30071230,2960,2960,2960,2960,20
20231218,110000,30012030,2960,2960,2960,2960,0
20231218,105900,30012030,2960,2960,2960,2960,0
20231218,105800,30012030,2960,2960,2960,2960,100
20231218,105700,29716030,2955,2955,2955,2955,48
20231218,105600,29574190,2955,2955,2955,2955,0
20231218,105500,29574190,2955,2955,2955,2955,0
20231218,105400,29574190,2955,2955,2955,2955,501
20231218,105300,28093735,2955,2955,2955,2955,0
20231218,105200,28093735,2955,2955,2955,2955,0
20231218,105100,28093735,2955,2955,2955,2955,0
20231218,105000,28093735,2955,2955,2955,2955,0
20231218,104900,28093735,2955,2955,2955,2955,0
20231218,104800,28093735,2955,2955,2955,2955,0
20231218,104700,28093735,2955,2955,2955,2955,0
20231218,104600,28093735,2955,2955,2955,2955,0
20231218,104500,28093735,2955,2955,2955,2955,0
20231218,104400,28093735,2955,2955,2955,2955,35
20231218,104300,27990310,2955,2955,2955,2955,0
20231218,104200,27990310,2955,2955,2955,2955,0
20231218,104100,27990310,2955,2955,2955,2955,0
20231218,104000,27990310,2955,2955,2955,2955,0
20231218,103900,27990310,2955,2955,2955,2955,0
20231218,103800,27990310,2955,2955,2955,2955,7
20231218,103700,27969625,2955,2955,2955,2955,0
20231218,103600,27969625,2955,2955,2955,2955,0
20231218,103500,27969625,2955,2960,2960,2955,3376
20231218,103400,17993495,2960,2960,2960,2960,0
20231218,103300,17993495,2960,2960,2960,2960,0
20231218,103200,17993495,2960,2960,2960,2960,0
20231218,103100,17993495,2960,2960,2960,2960,0
20231218,103000,17993495,2960,2960,2960,2960,50
20231218,102900,17845495,2960,2960,2960,2960,0
20231218,102800,17845495,2960,2960,2960,2960,0
20231218,102700,17845495,2960,2960,2960,2960,4
20231218,102600,17833655,2960,2960,2960,2960,0
20231218,102500,17833655,2960,2960,2960,2960,0
20231218,102400,17833655,2960,2960,2960,2960,0
20231218,102300,17833655,2960,2960,2960,2960,0
20231218,102200,17833655,2960,2960,2960,2960,0
20231218,102100,17833655,2960,2960,2960,2960,100
20231218,102000,17537655,2960,2960,2960,2960,124
20231218,101900,17170615,2960,2960,2960,2960,0
20231218,101800,17170615,2960,2960,2960,2960,0
20231218,101700,17170615,2960,2960,2960,2960,3
20231218,101600,17161735,2960,2960,2960,2960,2
20231218,101500,17155815,2960,2960,2960,2960,1169
20231218,101400,13695575,2960,2960,2960,2960,0
20231218,101300,13695575,2960,2960,2960,2960,0
20231218,101200,13695575,2960,2960,2960,2960,0
20231218,101100,13695575,2960,2960,2960,2960,0
20231218,101000,13695575,2960,2960,2960,2960,0
20231218,100900,13695575,2960,2960,2960,2960,0
20231218,100800,13695575,2960,2960,2960,2960,0
20231218,100700,13695575,2960,2960,2960,2960,0
20231218,100600,13695575,2960,2960,2960,2960,0
20231218,100500,13695575,2960,2960,2960,2960,2
20231218,100400,13689655,2955,2955,2955,2955,3
20231218,100300,13680790,2960,2960,2960,2960,0
20231218,100200,13680790,2960,2960,2960,2960,0
20231218,100100,13680790,2960,2960,2960,2960,0
20231218,100000,13680790,2960,2960,2960,2960,1
20231218,095900,13677830,2955,2960,2960,2955,3095
20231218,095800,4516680,2965,2965,2965,2965,0
20231218,095700,4516680,2965,2965,2965,2965,0
20231218,095600,4516680,2965,2965,2965,2965,1
20231218,095500,4513715,2965,2965,2965,2965,223
20231218,095400,3852520,2965,2965,2965,2965,0
20231218,095300,3852520,2965,2965,2965,2965,0
20231218,095200,3852520,2965,2965,2965,2965,0
20231218,095100,3852520,2965,2965,2965,2965,54
20231218,095000,3692410,2965,2965,2965,2965,0
20231218,094900,3692410,2965,2970,2970,2965,30
20231218,094800,3603395,2975,2975,2975,2975,5
20231218,094700,3588520,2970,2970,2970,2970,1
20231218,094600,3585550,2970,2970,2970,2970,0
20231218,094500,3585550,2970,2970,2970,2970,0
20231218,094400,3585550,2970,2970,2970,2970,1
20231218,094300,3582580,2970,2975,2975,2970,38
20231218,094200,3469540,2970,2970,2970,2970,2
20231218,094100,3463600,2975,2975,2975,2975,5
20231218,094000,3448725,2970,2975,2975,2970,4
20231218,093900,3436830,2970,2970,2970,2970,0
20231218,093800,3436830,2970,2970,2970,2970,0
20231218,093700,3436830,2970,2970,2970,2970,0
20231218,093600,3436830,2970,2970,2970,2970,0
20231218,093500,3436830,2970,2970,2970,2970,0
20231218,093400,3436830,2970,2975,2975,2970,11
20231218,093300,3404115,2980,2980,2980,2980,0
20231218,093200,3404115,2980,2980,2980,2980,68
20231218,093100,3201475,2980,2980,2980,2980,0
20231218,093000,3201475,2980,2980,2980,2980,5
20231218,092900,3186575,2970,2970,2970,2970,100
20231218,092800,2889575,2970,2970,2970,2970,0
20231218,092700,2889575,2970,2970,2970,2970,0
20231218,092600,2889575,2970,2970,2970,2970,30
20231218,092500,2800475,2970,2965,2970,2965,237
20231218,092400,2097095,2965,2965,2965,2965,0
20231218,092300,2097095,2965,2965,2965,2965,0
20231218,092200,2097095,2965,2965,2965,2965,132
20231218,092100,1705715,2970,2970,2970,2970,0
20231218,092000,1705715,2970,2970,2970,2970,0
20231218,091900,1705715,2970,2970,2970,2970,0
20231218,091800,1705715,2970,2965,2970,2965,83
20231218,091700,1459590,2960,2965,2965,2960,15
20231218,091600,1415185,2960,2960,2960,2960,192
20231218,091500,846865,2965,2960,2965,2960,17
20231218,091400,796475,2960,2960,2965,2960,17
20231218,091300,746080,2960,2965,2965,2960,26
20231218,091200,668995,2965,2965,2965,2965,0
20231218,091100,668995,2965,2965,2965,2965,0
20231218,091000,668995,2965,2965,2965,2965,0
20231218,090900,668995,2965,2965,2965,2965,0
20231218,090800,668995,2965,2965,2965,2965,0
20231218,090700,668995,2965,2965,2965,2965,6
20231218,090600,651205,2960,2960,2960,2960,0
20231218,090500,651205,2960,2960,2960,2960,1
20231218,090400,648245,2960,2960,2960,2960,1
20231218,090300,645285,2960,2960,2960,2960,51
20231218,090200,494325,2960,2960,2960,2960,3
20231218,090100,485445,2965,2960,2965,2960,4
20231218,090000,473600,2960,2960,2960,2960,160