199150/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,203100,8534440,5180,5180,5180,5180,1
20231218,203000,8534440,5180,5180,5180,5180,0
20231218,202900,8534440,5180,5180,5180,5180,0
20231218,202800,8534440,5180,5180,5180,5180,0
20231218,202700,8534440,5180,5180,5180,5180,0
20231218,202600,8534440,5180,5180,5180,5180,0
20231218,202500,8534440,5180,5180,5180,5180,0
20231218,202400,8534440,5180,5180,5180,5180,0
20231218,202300,8534440,5180,5180,5180,5180,0
20231218,202200,8534440,5180,5180,5180,5180,0
20231218,202100,8534440,5180,5180,5180,5180,0
20231218,202000,8534440,5180,5180,5180,5180,0
20231218,201900,8534440,5180,5180,5180,5180,0
20231218,201800,8534440,5180,5180,5180,5180,0
20231218,201700,8534440,5180,5180,5180,5180,0
20231218,201600,8534440,5180,5180,5180,5180,0
20231218,201500,8534440,5180,5180,5180,5180,0
20231218,201400,8534440,5180,5180,5180,5180,0
20231218,201300,8534440,5180,5180,5180,5180,0
20231218,201200,8534440,5180,5180,5180,5180,0
20231218,201100,8534440,5180,5180,5180,5180,0
20231218,201000,8534440,5180,5180,5180,5180,0
20231218,200900,8534440,5180,5180,5180,5180,0
20231218,200800,8534440,5180,5180,5180,5180,0
20231218,200700,8534440,5180,5180,5180,5180,0
20231218,200600,8534440,5180,5180,5180,5180,0
20231218,200500,8534440,5180,5180,5180,5180,0
20231218,200400,8534440,5180,5180,5180,5180,0
20231218,200300,8534440,5180,5180,5180,5180,0
20231218,200200,8534440,5180,5180,5180,5180,0
20231218,200100,8534440,5180,5180,5180,5180,1
20231218,200000,8534440,5180,5180,5180,5180,0
20231218,195900,8534440,5180,5180,5180,5180,0
20231218,195800,8534440,5180,5180,5180,5180,0
20231218,195700,8534440,5180,5180,5180,5180,0
20231218,195600,8534440,5180,5180,5180,5180,0
20231218,195500,8534440,5180,5180,5180,5180,0
20231218,195400,8534440,5180,5180,5180,5180,0
20231218,195300,8534440,5180,5180,5180,5180,0
20231218,195200,8534440,5180,5180,5180,5180,0
20231218,195100,8534440,5180,5180,5180,5180,0
20231218,195000,8534440,5180,5180,5180,5180,0
20231218,194900,8534440,5180,5180,5180,5180,0
20231218,194800,8534440,5180,5180,5180,5180,0
20231218,194700,8534440,5180,5180,5180,5180,0
20231218,194600,8534440,5180,5180,5180,5180,0
20231218,194500,8534440,5180,5180,5180,5180,0
20231218,194400,8534440,5180,5180,5180,5180,0
20231218,194300,8534440,5180,5180,5180,5180,0
20231218,194200,8534440,5180,5180,5180,5180,0
20231218,194100,8534440,5180,5180,5180,5180,0
20231218,194000,8534440,5180,5180,5180,5180,0
20231218,193900,8534440,5180,5180,5180,5180,0
20231218,193800,8534440,5180,5180,5180,5180,0
20231218,193700,8534440,5180,5180,5180,5180,0
20231218,193600,8534440,5180,5180,5180,5180,0
20231218,193500,8534440,5180,5180,5180,5180,0
20231218,193400,8534440,5180,5180,5180,5180,0
20231218,193300,8534440,5180,5180,5180,5180,0
20231218,193200,8534440,5180,5180,5180,5180,0
20231218,193100,8534440,5180,5180,5180,5180,1
20231218,193000,8534440,5180,5180,5180,5180,0
20231218,192900,8534440,5180,5180,5180,5180,0
20231218,192800,8534440,5180,5180,5180,5180,0
20231218,192700,8534440,5180,5180,5180,5180,0
20231218,192600,8534440,5180,5180,5180,5180,0
20231218,192500,8534440,5180,5180,5180,5180,0
20231218,192400,8534440,5180,5180,5180,5180,0
20231218,192300,8534440,5180,5180,5180,5180,0
20231218,192200,8534440,5180,5180,5180,5180,0
20231218,192100,8534440,5180,5180,5180,5180,0
20231218,192000,8534440,5180,5180,5180,5180,0
20231218,191900,8534440,5180,5180,5180,5180,0
20231218,191800,8534440,5180,5180,5180,5180,0
20231218,191700,8534440,5180,5180,5180,5180,0
20231218,191600,8534440,5180,5180,5180,5180,0
20231218,191500,8534440,5180,5180,5180,5180,0
20231218,191400,8534440,5180,5180,5180,5180,0
20231218,191300,8534440,5180,5180,5180,5180,0
20231218,191200,8534440,5180,5180,5180,5180,0
20231218,191100,8534440,5180,5180,5180,5180,0
20231218,191000,8534440,5180,5180,5180,5180,0
20231218,190900,8534440,5180,5180,5180,5180,0
20231218,190800,8534440,5180,5180,5180,5180,0
20231218,190700,8534440,5180,5180,5180,5180,0
20231218,190600,8534440,5180,5180,5180,5180,0
20231218,190500,8534440,5180,5180,5180,5180,0
20231218,190400,8534440,5180,5180,5180,5180,0
20231218,190300,8534440,5180,5180,5180,5180,0
20231218,190200,8534440,5180,5180,5180,5180,0
20231218,190100,8534440,5180,5180,5180,5180,1
20231218,190000,8534440,5180,5180,5180,5180,0
20231218,185900,8534440,5180,5180,5180,5180,0
20231218,185800,8534440,5180,5180,5180,5180,0
20231218,185700,8534440,5180,5180,5180,5180,0
20231218,185600,8534440,5180,5180,5180,5180,0
20231218,185500,8534440,5180,5180,5180,5180,0
20231218,185400,8534440,5180,5180,5180,5180,0
20231218,185300,8534440,5180,5180,5180,5180,0
20231218,185200,8534440,5180,5180,5180,5180,0
20231218,185100,8534440,5180,5180,5180,5180,0
20231218,185000,8534440,5180,5180,5180,5180,0
20231218,184900,8534440,5180,5180,5180,5180,0
20231218,184800,8534440,5180,5180,5180,5180,0
20231218,184700,8534440,5180,5180,5180,5180,0
20231218,184600,8534440,5180,5180,5180,5180,0
20231218,184500,8534440,5180,5180,5180,5180,0
20231218,184400,8534440,5180,5180,5180,5180,0
20231218,184300,8534440,5180,5180,5180,5180,0
20231218,184200,8534440,5180,5180,5180,5180,0
20231218,184100,8534440,5180,5180,5180,5180,0
20231218,184000,8534440,5180,5180,5180,5180,0
20231218,183900,8534440,5180,5180,5180,5180,0
20231218,183800,8534440,5180,5180,5180,5180,0
20231218,183700,8534440,5180,5180,5180,5180,0
20231218,183600,8534440,5180,5180,5180,5180,0
20231218,183500,8534440,5180,5180,5180,5180,0
20231218,183400,8534440,5180,5180,5180,5180,0
20231218,183300,8534440,5180,5180,5180,5180,0
20231218,183200,8534440,5180,5180,5180,5180,0
20231218,183100,8534440,5180,5180,5180,5180,1
20231218,183000,8534440,5180,5180,5180,5180,0
20231218,182900,8534440,5180,5180,5180,5180,0
20231218,182800,8534440,5180,5180,5180,5180,0
20231218,182700,8534440,5180,5180,5180,5180,0
20231218,182600,8534440,5180,5180,5180,5180,0
20231218,182500,8534440,5180,5180,5180,5180,0
20231218,182400,8534440,5180,5180,5180,5180,0
20231218,182300,8534440,5180,5180,5180,5180,0
20231218,182200,8534440,5180,5180,5180,5180,0
20231218,182100,8534440,5180,5180,5180,5180,0
20231218,182000,8534440,5180,5180,5180,5180,0
20231218,181900,8534440,5180,5180,5180,5180,0
20231218,181800,8534440,5180,5180,5180,5180,0
20231218,181700,8534440,5180,5180,5180,5180,0
20231218,181600,8534440,5180,5180,5180,5180,0
20231218,181500,8534440,5180,5180,5180,5180,0
20231218,181400,8534440,5180,5180,5180,5180,0
20231218,181300,8534440,5180,5180,5180,5180,0
20231218,181200,8534440,5180,5180,5180,5180,0
20231218,181100,8534440,5180,5180,5180,5180,0
20231218,181000,8534440,5180,5180,5180,5180,0
20231218,180900,8534440,5180,5180,5180,5180,0
20231218,180800,8534440,5180,5180,5180,5180,0
20231218,180700,8534440,5180,5180,5180,5180,0
20231218,180600,8534440,5180,5180,5180,5180,0
20231218,180500,8534440,5180,5180,5180,5180,0
20231218,180400,8534440,5180,5180,5180,5180,0
20231218,180300,8534440,5180,5180,5180,5180,0
20231218,180200,8534440,5180,5180,5180,5180,0
20231218,180100,8534440,5180,5180,5180,5180,1
20231218,180000,8534440,5180,5180,5180,5180,0
20231218,175900,8534440,5180,5180,5180,5180,0
20231218,175800,8534440,5180,5180,5180,5180,0
20231218,175700,8534440,5180,5180,5180,5180,0
20231218,175600,8534440,5180,5180,5180,5180,0
20231218,175500,8534440,5180,5180,5180,5180,0
20231218,175400,8534440,5180,5180,5180,5180,0
20231218,175300,8534440,5180,5180,5180,5180,0
20231218,175200,8534440,5180,5180,5180,5180,0
20231218,175100,8534440,5180,5180,5180,5180,0
20231218,175000,8534440,5180,5180,5180,5180,0
20231218,174900,8534440,5180,5180,5180,5180,0
20231218,174800,8534440,5180,5180,5180,5180,0
20231218,174700,8534440,5180,5180,5180,5180,0
20231218,174600,8534440,5180,5180,5180,5180,0
20231218,174500,8534440,5180,5180,5180,5180,0
20231218,174400,8534440,5180,5180,5180,5180,0
20231218,174300,8534440,5180,5180,5180,5180,0
20231218,174200,8534440,5180,5180,5180,5180,0
20231218,174100,8534440,5180,5180,5180,5180,0
20231218,174000,8534440,5180,5180,5180,5180,0
20231218,173900,8534440,5180,5180,5180,5180,0
20231218,173800,8534440,5180,5180,5180,5180,0
20231218,173700,8534440,5180,5180,5180,5180,0
20231218,173600,8534440,5180,5180,5180,5180,0
20231218,173500,8534440,5180,5180,5180,5180,0
20231218,173400,8534440,5180,5180,5180,5180,0
20231218,173300,8534440,5180,5180,5180,5180,0
20231218,173200,8534440,5180,5180,5180,5180,0
20231218,173100,8534440,5180,5180,5180,5180,1
20231218,173000,8534440,5180,5180,5180,5180,0
20231218,172900,8534440,5180,5180,5180,5180,0
20231218,172800,8534440,5180,5180,5180,5180,0
20231218,172700,8534440,5180,5180,5180,5180,0
20231218,172600,8534440,5180,5180,5180,5180,0
20231218,172500,8534440,5180,5180,5180,5180,0
20231218,172400,8534440,5180,5180,5180,5180,0
20231218,172300,8534440,5180,5180,5180,5180,0
20231218,172200,8534440,5180,5180,5180,5180,0
20231218,172100,8534440,5180,5180,5180,5180,0
20231218,172000,8534440,5180,5180,5180,5180,0
20231218,171900,8534440,5180,5180,5180,5180,0
20231218,171800,8534440,5180,5180,5180,5180,0
20231218,171700,8534440,5180,5180,5180,5180,0
20231218,171600,8534440,5180,5180,5180,5180,0
20231218,171500,8534440,5180,5180,5180,5180,0
20231218,171400,8534440,5180,5180,5180,5180,0
20231218,171300,8534440,5180,5180,5180,5180,0
20231218,171200,8534440,5180,5180,5180,5180,0
20231218,171100,8534440,5180,5180,5180,5180,0
20231218,171000,8534440,5180,5180,5180,5180,0
20231218,170900,8534440,5180,5180,5180,5180,0
20231218,170800,8534440,5180,5180,5180,5180,0
20231218,170700,8534440,5180,5180,5180,5180,0
20231218,170600,8534440,5180,5180,5180,5180,0
20231218,170500,8534440,5180,5180,5180,5180,0
20231218,170400,8534440,5180,5180,5180,5180,0
20231218,170300,8534440,5180,5180,5180,5180,0
20231218,170200,8534440,5180,5180,5180,5180,0
20231218,170100,8534440,5180,5180,5180,5180,1
20231218,170000,8534440,5180,5180,5180,5180,0
20231218,165900,8534440,5180,5180,5180,5180,0
20231218,165800,8534440,5180,5180,5180,5180,0
20231218,165700,8534440,5180,5180,5180,5180,0
20231218,165600,8534440,5180,5180,5180,5180,0
20231218,165500,8534440,5180,5180,5180,5180,0
20231218,165400,8534440,5180,5180,5180,5180,0
20231218,165300,8534440,5180,5180,5180,5180,0
20231218,165200,8534440,5180,5180,5180,5180,0
20231218,165100,8534440,5180,5180,5180,5180,0
20231218,165000,8534440,5180,5180,5180,5180,0
20231218,164900,8534440,5180,5180,5180,5180,0
20231218,164800,8534440,5180,5180,5180,5180,0
20231218,164700,8534440,5180,5180,5180,5180,0
20231218,164600,8534440,5180,5180,5180,5180,0
20231218,164500,8534440,5180,5180,5180,5180,0
20231218,164400,8534440,5180,5180,5180,5180,0
20231218,164300,8534440,5180,5180,5180,5180,0
20231218,164200,8534440,5180,5180,5180,5180,0
20231218,164100,8534440,5180,5180,5180,5180,0
20231218,164000,8534440,5180,5180,5180,5180,0
20231218,163900,8534440,5180,5180,5180,5180,0
20231218,163800,8534440,5180,5180,5180,5180,0
20231218,163700,8534440,5180,5180,5180,5180,0
20231218,163600,8534440,5180,5180,5180,5180,0
20231218,163500,8534440,5180,5180,5180,5180,0
20231218,163400,8534440,5180,5180,5180,5180,0
20231218,163300,8534440,5180,5180,5180,5180,0
20231218,163200,8534440,5180,5180,5180,5180,0
20231218,163100,8534440,5180,5180,5180,5180,1
20231218,163000,8534440,5180,5180,5180,5180,0
20231218,162900,8534440,5180,5180,5180,5180,0
20231218,162800,8534440,5180,5180,5180,5180,0
20231218,162700,8534440,5180,5180,5180,5180,0
20231218,162600,8534440,5180,5180,5180,5180,0
20231218,162500,8534440,5180,5180,5180,5180,0
20231218,162400,8534440,5180,5180,5180,5180,0
20231218,162300,8534440,5180,5180,5180,5180,0
20231218,162200,8534440,5180,5180,5180,5180,0
20231218,162100,8534440,5180,5180,5180,5180,0
20231218,162000,8534440,5180,5180,5180,5180,0
20231218,161900,8534440,5180,5180,5180,5180,0
20231218,161800,8534440,5180,5180,5180,5180,0
20231218,161700,8534440,5180,5180,5180,5180,0
20231218,161600,8534440,5180,5180,5180,5180,0
20231218,161500,8534440,5180,5180,5180,5180,0
20231218,161400,8534440,5180,5180,5180,5180,0
20231218,161300,8534440,5180,5180,5180,5180,0
20231218,161200,8534440,5180,5180,5180,5180,0
20231218,161100,8534440,5180,5180,5180,5180,0
20231218,161000,8534440,5180,5180,5180,5180,0
20231218,160900,8534440,5180,5180,5180,5180,0
20231218,160800,8534440,5180,5180,5180,5180,0
20231218,160700,8534440,5180,5180,5180,5180,0
20231218,160600,8534440,5180,5180,5180,5180,0
20231218,160500,8534440,5180,5180,5180,5180,0
20231218,160400,8534440,5180,5180,5180,5180,0
20231218,160300,8534440,5180,5180,5180,5180,0
20231218,160200,8534440,5180,5180,5180,5180,0
20231218,160100,8534440,5180,5180,5180,5180,1
20231218,160000,8534440,5180,5180,5180,5180,0
20231218,155900,8534440,5180,5180,5180,5180,0
20231218,155800,8534440,5180,5180,5180,5180,0
20231218,155700,8534440,5180,5180,5180,5180,0
20231218,155600,8534440,5180,5180,5180,5180,0
20231218,155500,8534440,5180,5180,5180,5180,0
20231218,155400,8534440,5180,5180,5180,5180,0
20231218,155300,8534440,5180,5180,5180,5180,0
20231218,155200,8534440,5180,5180,5180,5180,0
20231218,155100,8534440,5180,5180,5180,5180,0
20231218,155000,8534440,5180,5180,5180,5180,0
20231218,154900,8534440,5180,5180,5180,5180,0
20231218,154800,8534440,5180,5180,5180,5180,0
20231218,154700,8534440,5180,5180,5180,5180,0
20231218,154600,8534440,5180,5180,5180,5180,0
20231218,154500,8534440,5180,5180,5180,5180,0
20231218,154400,8534440,5180,5180,5180,5180,0
20231218,154300,8534440,5180,5180,5180,5180,0
20231218,154200,8534440,5180,5180,5180,5180,0
20231218,154100,8534440,5180,5180,5180,5180,0
20231218,154000,8534440,5180,5180,5180,5180,0
20231218,153900,8534440,5180,5180,5180,5180,0
20231218,153800,8534440,5180,5180,5180,5180,0
20231218,153700,8534440,5180,5180,5180,5180,0
20231218,153600,8534440,5180,5180,5180,5180,0
20231218,153500,8534440,5180,5180,5180,5180,0
20231218,153400,8534440,5180,5180,5180,5180,0
20231218,153300,8534440,5180,5180,5180,5180,0
20231218,153200,8534440,5180,5180,5180,5180,0
20231218,153100,8534440,5180,5180,5180,5180,1
20231218,153000,8534440,5180,5180,5180,5180,0
20231218,152900,8534440,5180,5180,5180,5180,0
20231218,152800,8534440,5180,5180,5180,5180,0
20231218,152700,8534440,5180,5180,5180,5180,0
20231218,152600,8534440,5180,5180,5180,5180,0
20231218,152500,8534440,5180,5180,5180,5180,0
20231218,152400,8534440,5180,5180,5180,5180,0
20231218,152300,8534440,5180,5180,5180,5180,0
20231218,152200,8534440,5180,5180,5180,5180,0
20231218,152100,8534440,5180,5180,5180,5180,0
20231218,152000,8534440,5180,5180,5180,5180,0
20231218,151900,8534440,5180,5180,5180,5180,0
20231218,151800,8534440,5180,5180,5180,5180,0
20231218,151700,8534440,5180,5180,5180,5180,0
20231218,151600,8534440,5180,5180,5180,5180,0
20231218,151500,8534440,5180,5180,5180,5180,0
20231218,151400,8534440,5180,5180,5180,5180,0
20231218,151300,8534440,5180,5180,5180,5180,1
20231218,151200,8529260,5000,5000,5000,5000,0
20231218,151100,8529260,5000,5000,5000,5000,0
20231218,151000,8529260,5000,5000,5000,5000,0
20231218,150900,8529260,5000,5000,5000,5000,0
20231218,150800,8529260,5000,5000,5000,5000,0
20231218,150700,8529260,5000,5000,5000,5000,0
20231218,150600,8529260,5000,5000,5000,5000,0
20231218,150500,8529260,5000,5000,5000,5000,0
20231218,150400,8529260,5000,5000,5000,5000,0
20231218,150300,8529260,5000,5000,5000,5000,0
20231218,150200,8529260,5000,5000,5000,5000,0
20231218,150100,8529260,5000,5000,5000,5000,0
20231218,150000,8529260,5000,5000,5000,5000,0
20231218,145900,8529260,5000,5000,5000,5000,0
20231218,145800,8529260,5000,5000,5000,5000,0
20231218,145700,8529260,5000,5000,5000,5000,0
20231218,145600,8529260,5000,5000,5000,5000,0
20231218,145500,8529260,5000,5000,5000,5000,0
20231218,145400,8529260,5000,5000,5000,5000,0
20231218,145300,8529260,5000,5000,5000,5000,500
20231218,145200,6029260,5180,5180,5180,5180,0
20231218,145100,6029260,5180,5180,5180,5180,0
20231218,145000,6029260,5180,5180,5180,5180,0
20231218,144900,6029260,5180,5180,5180,5180,0
20231218,144800,6029260,5180,5180,5180,5180,0
20231218,144700,6029260,5180,5180,5180,5180,0
20231218,144600,6029260,5180,5180,5180,5180,0
20231218,144500,6029260,5180,5180,5180,5180,0
20231218,144400,6029260,5180,5180,5180,5180,33
20231218,144300,5858320,5180,5180,5180,5180,0
20231218,144200,5858320,5180,5180,5180,5180,0
20231218,144100,5858320,5180,5180,5180,5180,0
20231218,144000,5858320,5180,5180,5180,5180,0
20231218,143900,5858320,5180,5180,5180,5180,0
20231218,143800,5858320,5180,5180,5180,5180,0
20231218,143700,5858320,5180,5180,5180,5180,0
20231218,143600,5858320,5180,5180,5180,5180,0
20231218,143500,5858320,5180,5180,5180,5180,0
20231218,143400,5858320,5180,5180,5180,5180,0
20231218,143300,5858320,5180,5180,5180,5180,0
20231218,143200,5858320,5180,5180,5180,5180,0
20231218,143100,5858320,5180,5180,5180,5180,0
20231218,143000,5858320,5180,5180,5180,5180,0
20231218,142900,5858320,5180,5180,5180,5180,0
20231218,142800,5858320,5180,5180,5180,5180,0
20231218,142700,5858320,5180,5180,5180,5180,0
20231218,142600,5858320,5180,5180,5180,5180,0
20231218,142500,5858320,5180,5180,5180,5180,0
20231218,142400,5858320,5180,5180,5180,5180,0
20231218,142300,5858320,5180,5180,5180,5180,0
20231218,142200,5858320,5180,5180,5180,5180,0
20231218,142100,5858320,5180,5180,5180,5180,0
20231218,142000,5858320,5180,5180,5180,5180,0
20231218,141900,5858320,5180,5180,5180,5180,0
20231218,141800,5858320,5180,5180,5180,5180,0
20231218,141700,5858320,5180,5180,5180,5180,0
20231218,141600,5858320,5180,5180,5180,5180,0
20231218,141500,5858320,5180,5180,5180,5180,0
20231218,141400,5858320,5180,5180,5180,5180,0
20231218,141300,5858320,5180,5180,5180,5180,0
20231218,141200,5858320,5180,5180,5180,5180,1
20231218,141100,5853140,5180,5180,5180,5180,1
20231218,141000,5847960,5180,5180,5180,5180,0
20231218,140900,5847960,5180,5180,5180,5180,0
20231218,140800,5847960,5180,5180,5180,5180,0
20231218,140700,5847960,5180,5180,5180,5180,0
20231218,140600,5847960,5180,5180,5180,5180,0
20231218,140500,5847960,5180,5180,5180,5180,0
20231218,140400,5847960,5180,5180,5180,5180,0
20231218,140300,5847960,5180,5180,5180,5180,0
20231218,140200,5847960,5180,5180,5180,5180,0
20231218,140100,5847960,5180,5180,5180,5180,0
20231218,140000,5847960,5180,5180,5180,5180,0
20231218,135900,5847960,5180,5180,5180,5180,0
20231218,135800,5847960,5180,5180,5180,5180,0
20231218,135700,5847960,5180,5180,5180,5180,0
20231218,135600,5847960,5180,5180,5180,5180,0
20231218,135500,5847960,5180,5180,5180,5180,0
20231218,135400,5847960,5180,5180,5180,5180,0
20231218,135300,5847960,5180,5180,5180,5180,0
20231218,135200,5847960,5180,5180,5180,5180,0
20231218,135100,5847960,5180,5180,5180,5180,0
20231218,135000,5847960,5180,5180,5180,5180,0
20231218,134900,5847960,5180,5180,5180,5180,0
20231218,134800,5847960,5180,5180,5180,5180,0
20231218,134700,5847960,5180,5180,5180,5180,0
20231218,134600,5847960,5180,5180,5180,5180,0
20231218,134500,5847960,5180,5180,5180,5180,0
20231218,134400,5847960,5180,5180,5180,5180,0
20231218,134300,5847960,5180,5180,5180,5180,0
20231218,134200,5847960,5180,5180,5180,5180,0
20231218,134100,5847960,5180,5180,5180,5180,0
20231218,134000,5847960,5180,5180,5180,5180,0
20231218,133900,5847960,5180,5180,5180,5180,0
20231218,133800,5847960,5180,5180,5180,5180,0
20231218,133700,5847960,5180,5180,5180,5180,0
20231218,133600,5847960,5180,5180,5180,5180,0
20231218,133500,5847960,5180,5180,5180,5180,0
20231218,133400,5847960,5180,5180,5180,5180,0
20231218,133300,5847960,5180,5180,5180,5180,0
20231218,133200,5847960,5180,5180,5180,5180,0
20231218,133100,5847960,5180,5180,5180,5180,0
20231218,133000,5847960,5180,5180,5180,5180,0
20231218,132900,5847960,5180,5180,5180,5180,0
20231218,132800,5847960,5180,5180,5180,5180,0
20231218,132700,5847960,5180,5180,5180,5180,0
20231218,132600,5847960,5180,5180,5180,5180,0
20231218,132500,5847960,5180,5180,5180,5180,0
20231218,132400,5847960,5180,5180,5180,5180,0
20231218,132300,5847960,5180,5180,5180,5180,0
20231218,132200,5847960,5180,5180,5180,5180,0
20231218,132100,5847960,5180,5180,5180,5180,0
20231218,132000,5847960,5180,5180,5180,5180,0
20231218,131900,5847960,5180,5180,5180,5180,0
20231218,131800,5847960,5180,5180,5180,5180,0
20231218,131700,5847960,5180,5180,5180,5180,0
20231218,131600,5847960,5180,5180,5180,5180,0
20231218,131500,5847960,5180,5180,5180,5180,0
20231218,131400,5847960,5180,5180,5180,5180,0
20231218,131300,5847960,5180,5180,5180,5180,0
20231218,131200,5847960,5180,5180,5180,5180,0
20231218,131100,5847960,5180,5180,5180,5180,0
20231218,131000,5847960,5180,5180,5180,5180,0
20231218,130900,5847960,5180,5180,5180,5180,0
20231218,130800,5847960,5180,5180,5180,5180,0
20231218,130700,5847960,5180,5180,5180,5180,0
20231218,130600,5847960,5180,5180,5180,5180,0
20231218,130500,5847960,5180,5180,5180,5180,0
20231218,130400,5847960,5180,5180,5180,5180,0
20231218,130300,5847960,5180,5180,5180,5180,0
20231218,130200,5847960,5180,5180,5180,5180,0
20231218,130100,5847960,5180,5180,5180,5180,0
20231218,130000,5847960,5180,5180,5180,5180,0
20231218,125900,5847960,5180,5180,5180,5180,0
20231218,125800,5847960,5180,5180,5180,5180,0
20231218,125700,5847960,5180,5180,5180,5180,0
20231218,125600,5847960,5180,5180,5180,5180,0
20231218,125500,5847960,5180,5180,5180,5180,0
20231218,125400,5847960,5180,5180,5180,5180,0
20231218,125300,5847960,5180,5180,5180,5180,0
20231218,125200,5847960,5180,5180,5180,5180,0
20231218,125100,5847960,5180,5180,5180,5180,0
20231218,125000,5847960,5180,5180,5180,5180,0
20231218,124900,5847960,5180,5180,5180,5180,0
20231218,124800,5847960,5180,5180,5180,5180,0
20231218,124700,5847960,5180,5180,5180,5180,0
20231218,124600,5847960,5180,5180,5180,5180,0
20231218,124500,5847960,5180,5180,5180,5180,0
20231218,124400,5847960,5180,5180,5180,5180,1
20231218,124300,5842780,4930,4930,4930,4930,0
20231218,124200,5842780,4930,4930,4930,4930,0
20231218,124100,5842780,4930,4930,4930,4930,0
20231218,124000,5842780,4930,4930,4930,4930,0
20231218,123900,5842780,4930,4930,4930,4930,0
20231218,123800,5842780,4930,4930,4930,4930,0
20231218,123700,5842780,4930,4930,4930,4930,0
20231218,123600,5842780,4930,4930,4930,4930,0
20231218,123500,5842780,4930,4930,4930,4930,0
20231218,123400,5842780,4930,4930,4930,4930,0
20231218,123300,5842780,4930,4930,4930,4930,0
20231218,123200,5842780,4930,4930,4930,4930,0
20231218,123100,5842780,4930,4930,4930,4930,0
20231218,123000,5842780,4930,4930,4930,4930,0
20231218,122900,5842780,4930,4930,4930,4930,0
20231218,122800,5842780,4930,4930,4930,4930,0
20231218,122700,5842780,4930,4930,4930,4930,0
20231218,122600,5842780,4930,4930,4930,4930,0
20231218,122500,5842780,4930,4930,4930,4930,0
20231218,122400,5842780,4930,4930,4930,4930,0
20231218,122300,5842780,4930,4930,4930,4930,0
20231218,122200,5842780,4930,4930,4930,4930,0
20231218,122100,5842780,4930,4930,4930,4930,500
20231218,122000,3377780,5190,5190,5190,5190,0
20231218,121900,3377780,5190,5190,5190,5190,0
20231218,121800,3377780,5190,5190,5190,5190,0
20231218,121700,3377780,5190,5190,5190,5190,0
20231218,121600,3377780,5190,5190,5190,5190,0
20231218,121500,3377780,5190,5190,5190,5190,0
20231218,121400,3377780,5190,5190,5190,5190,0
20231218,121300,3377780,5190,5190,5190,5190,0
20231218,121200,3377780,5190,5190,5190,5190,0
20231218,121100,3377780,5190,5190,5190,5190,0
20231218,121000,3377780,5190,5190,5190,5190,0
20231218,120900,3377780,5190,5190,5190,5190,0
20231218,120800,3377780,5190,5190,5190,5190,0
20231218,120700,3377780,5190,5190,5190,5190,0
20231218,120600,3377780,5190,5190,5190,5190,0
20231218,120500,3377780,5190,5190,5190,5190,0
20231218,120400,3377780,5190,5190,5190,5190,0
20231218,120300,3377780,5190,5190,5190,5190,0
20231218,120200,3377780,5190,5190,5190,5190,0
20231218,120100,3377780,5190,5190,5190,5190,0
20231218,120000,3377780,5190,5190,5190,5190,0
20231218,115900,3377780,5190,5190,5190,5190,0
20231218,115800,3377780,5190,5190,5190,5190,0
20231218,115700,3377780,5190,5190,5190,5190,0
20231218,115600,3377780,5190,5190,5190,5190,0
20231218,115500,3377780,5190,5190,5190,5190,0
20231218,115400,3377780,5190,5190,5190,5190,0
20231218,115300,3377780,5190,5190,5190,5190,0
20231218,115200,3377780,5190,5190,5190,5190,0
20231218,115100,3377780,5190,5190,5190,5190,0
20231218,115000,3377780,5190,5190,5190,5190,0
20231218,114900,3377780,5190,5190,5190,5190,0
20231218,114800,3377780,5190,5190,5190,5190,0
20231218,114700,3377780,5190,5190,5190,5190,0
20231218,114600,3377780,5190,5190,5190,5190,0
20231218,114500,3377780,5190,5190,5190,5190,0
20231218,114400,3377780,5190,5190,5190,5190,0
20231218,114300,3377780,5190,5190,5190,5190,0
20231218,114200,3377780,5190,5190,5190,5190,0
20231218,114100,3377780,5190,5190,5190,5190,0
20231218,114000,3377780,5190,5190,5190,5190,0
20231218,113900,3377780,5190,5190,5190,5190,0
20231218,113800,3377780,5190,5190,5190,5190,0
20231218,113700,3377780,5190,5190,5190,5190,0
20231218,113600,3377780,5190,5190,5190,5190,0
20231218,113500,3377780,5190,5190,5190,5190,0
20231218,113400,3377780,5190,5190,5190,5190,0
20231218,113300,3377780,5190,5190,5190,5190,0
20231218,113200,3377780,5190,5190,5190,5190,0
20231218,113100,3377780,5190,5190,5190,5190,0
20231218,113000,3377780,5190,5190,5190,5190,0
20231218,112900,3377780,5190,5190,5190,5190,0
20231218,112800,3377780,5190,5190,5190,5190,0
20231218,112700,3377780,5190,5190,5190,5190,0
20231218,112600,3377780,5190,5190,5190,5190,0
20231218,112500,3377780,5190,5190,5190,5190,0
20231218,112400,3377780,5190,5190,5190,5190,0
20231218,112300,3377780,5190,5190,5190,5190,0
20231218,112200,3377780,5190,5190,5190,5190,0
20231218,112100,3377780,5190,5190,5190,5190,0
20231218,112000,3377780,5190,5190,5190,5190,0
20231218,111900,3377780,5190,5190,5190,5190,0
20231218,111800,3377780,5190,5190,5190,5190,0
20231218,111700,3377780,5190,5190,5190,5190,0
20231218,111600,3377780,5190,5190,5190,5190,0
20231218,111500,3377780,5190,5190,5190,5190,0
20231218,111400,3377780,5190,5190,5190,5190,0
20231218,111300,3377780,5190,5190,5190,5190,0
20231218,111200,3377780,5190,5190,5190,5190,0
20231218,111100,3377780,5190,5190,5190,5190,0
20231218,111000,3377780,5190,5190,5190,5190,0
20231218,110900,3377780,5190,5190,5190,5190,0
20231218,110800,3377780,5190,5190,5190,5190,0
20231218,110700,3377780,5190,5190,5190,5190,0
20231218,110600,3377780,5190,5190,5190,5190,0
20231218,110500,3377780,5190,5190,5190,5190,0
20231218,110400,3377780,5190,5190,5190,5190,0
20231218,110300,3377780,5190,5190,5190,5190,0
20231218,110200,3377780,5190,5190,5190,5190,0
20231218,110100,3377780,5190,5190,5190,5190,0
20231218,110000,3377780,5190,5190,5190,5190,0
20231218,105900,3377780,5190,5190,5190,5190,0
20231218,105800,3377780,5190,5190,5190,5190,0
20231218,105700,3377780,5190,5190,5190,5190,0
20231218,105600,3377780,5190,5190,5190,5190,0
20231218,105500,3377780,5190,5190,5190,5190,0
20231218,105400,3377780,5190,5190,5190,5190,0
20231218,105300,3377780,5190,5190,5190,5190,0
20231218,105200,3377780,5190,5190,5190,5190,0
20231218,105100,3377780,5190,5190,5190,5190,0
20231218,105000,3377780,5190,5190,5190,5190,0
20231218,104900,3377780,5190,5190,5190,5190,0
20231218,104800,3377780,5190,5190,5190,5190,0
20231218,104700,3377780,5190,5190,5190,5190,0
20231218,104600,3377780,5190,5190,5190,5190,0
20231218,104500,3377780,5190,5190,5190,5190,0
20231218,104400,3377780,5190,5190,5190,5190,0
20231218,104300,3377780,5190,5190,5190,5190,0
20231218,104200,3377780,5190,5190,5190,5190,0
20231218,104100,3377780,5190,5190,5190,5190,0
20231218,104000,3377780,5190,5190,5190,5190,0
20231218,103900,3377780,5190,5190,5190,5190,0
20231218,103800,3377780,5190,5190,5190,5190,0
20231218,103700,3377780,5190,5190,5190,5190,0
20231218,103600,3377780,5190,5190,5190,5190,0
20231218,103500,3377780,5190,5190,5190,5190,0
20231218,103400,3377780,5190,5190,5190,5190,0
20231218,103300,3377780,5190,5190,5190,5190,0
20231218,103200,3377780,5190,5190,5190,5190,0
20231218,103100,3377780,5190,5190,5190,5190,0
20231218,103000,3377780,5190,5190,5190,5190,0
20231218,102900,3377780,5190,5190,5190,5190,0
20231218,102800,3377780,5190,5190,5190,5190,0
20231218,102700,3377780,5190,5190,5190,5190,0
20231218,102600,3377780,5190,5190,5190,5190,0
20231218,102500,3377780,5190,5190,5190,5190,1
20231218,102400,3372590,4950,4950,4950,4950,0
20231218,102300,3372590,4950,4950,4950,4950,0
20231218,102200,3372590,4950,4950,4950,4950,500
20231218,102100,897590,5100,5100,5100,5100,0
20231218,102000,897590,5100,5100,5100,5100,0
20231218,101900,897590,5100,5100,5100,5100,0
20231218,101800,897590,5100,5100,5100,5100,0
20231218,101700,897590,5100,5100,5100,5100,0
20231218,101600,897590,5100,5100,5100,5100,0
20231218,101500,897590,5100,5100,5100,5100,0
20231218,101400,897590,5100,5100,5100,5100,0
20231218,101300,897590,5100,5100,5100,5100,0
20231218,101200,897590,5100,5100,5100,5100,0
20231218,101100,897590,5100,5100,5100,5100,0
20231218,101000,897590,5100,5100,5100,5100,0
20231218,100900,897590,5100,5100,5100,5100,0
20231218,100800,897590,5100,5100,5100,5100,0
20231218,100700,897590,5100,5090,5100,5090,176
20231218,100600,0,5280,5280,5280,5280,0
20231218,100500,0,5280,5280,5280,5280,0
20231218,100400,0,5280,5280,5280,5280,0
20231218,100300,0,5280,5280,5280,5280,0
20231218,100200,0,5280,5280,5280,5280,0
20231218,100100,0,5280,5280,5280,5280,0
20231218,100000,0,5280,5280,5280,5280,0
20231218,095900,0,5280,5280,5280,5280,0
20231218,095800,0,5280,5280,5280,5280,0
20231218,095700,0,5280,5280,5280,5280,0
20231218,095600,0,5280,5280,5280,5280,0
20231218,095500,0,5280,5280,5280,5280,0
20231218,095400,0,5280,5280,5280,5280,0
20231218,095300,0,5280,5280,5280,5280,0
20231218,095200,0,5280,5280,5280,5280,0
20231218,095100,0,5280,5280,5280,5280,0
20231218,095000,0,5280,5280,5280,5280,0
20231218,094900,0,5280,5280,5280,5280,0
20231218,094800,0,5280,5280,5280,5280,0
20231218,094700,0,5280,5280,5280,5280,0
20231218,094600,0,5280,5280,5280,5280,0
20231218,094500,0,5280,5280,5280,5280,0
20231218,094400,0,5280,5280,5280,5280,0
20231218,094300,0,5280,5280,5280,5280,0
20231218,094200,0,5280,5280,5280,5280,0
20231218,094100,0,5280,5280,5280,5280,0
20231218,094000,0,5280,5280,5280,5280,0
20231218,093900,0,5280,5280,5280,5280,0
20231218,093800,0,5280,5280,5280,5280,0
20231218,093700,0,5280,5280,5280,5280,0
20231218,093600,0,5280,5280,5280,5280,0
20231218,093500,0,5280,5280,5280,5280,0
20231218,093400,0,5280,5280,5280,5280,0
20231218,093300,0,5280,5280,5280,5280,0
20231218,093200,0,5280,5280,5280,5280,0
20231218,093100,0,5280,5280,5280,5280,0
20231218,093000,0,5280,5280,5280,5280,0
20231218,092900,0,5280,5280,5280,5280,0
20231218,092800,0,5280,5280,5280,5280,0
20231218,092700,0,5280,5280,5280,5280,0
20231218,092600,0,5280,5280,5280,5280,0
20231218,092500,0,5280,5280,5280,5280,0
20231218,092400,0,5280,5280,5280,5280,0
20231218,092300,0,5280,5280,5280,5280,0
20231218,092200,0,5280,5280,5280,5280,0
20231218,092100,0,5280,5280,5280,5280,0
20231218,092000,0,5280,5280,5280,5280,0
20231218,091900,0,5280,5280,5280,5280,0
20231218,091800,0,5280,5280,5280,5280,0
20231218,091700,0,5280,5280,5280,5280,0
20231218,091600,0,5280,5280,5280,5280,0
20231218,091500,0,5280,5280,5280,5280,0
20231218,091400,0,5280,5280,5280,5280,0
20231218,091300,0,5280,5280,5280,5280,0
20231218,091200,0,5280,5280,5280,5280,0
20231218,091100,0,5280,5280,5280,5280,0
20231218,091000,0,5280,5280,5280,5280,0
20231218,090900,0,5280,5280,5280,5280,0
20231218,090800,0,5280,5280,5280,5280,0
20231218,090700,0,5280,5280,5280,5280,0
20231218,090600,0,5280,5280,5280,5280,0
20231218,090500,0,5280,5280,5280,5280,0
20231218,090400,0,5280,5280,5280,5280,0
20231218,090300,0,5280,5280,5280,5280,0
20231218,090200,0,5280,5280,5280,5280,0
20231218,090100,0,5280,5280,5280,5280,0
20231218,090000,0,5280,5280,5280,5280,0