KissMeData/278990/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,205500,19871240,12000,12000,12000,12000,99
20231218,205400,19871240,12000,12000,12000,12000,0
20231218,205300,19871240,12000,12000,12000,12000,0
20231218,205200,19871240,12000,12000,12000,12000,0
20231218,205100,19871240,12000,12000,12000,12000,0
20231218,205000,19871240,12000,12000,12000,12000,0
20231218,204900,19871240,12000,12000,12000,12000,0
20231218,204800,19871240,12000,12000,12000,12000,0
20231218,204700,19871240,12000,12000,12000,12000,0
20231218,204600,19871240,12000,12000,12000,12000,0
20231218,204500,19871240,12000,12000,12000,12000,0
20231218,204400,19871240,12000,12000,12000,12000,0
20231218,204300,19871240,12000,12000,12000,12000,0
20231218,204200,19871240,12000,12000,12000,12000,0
20231218,204100,19871240,12000,12000,12000,12000,0
20231218,204000,19871240,12000,12000,12000,12000,0
20231218,203900,19871240,12000,12000,12000,12000,0
20231218,203800,19871240,12000,12000,12000,12000,0
20231218,203700,19871240,12000,12000,12000,12000,0
20231218,203600,19871240,12000,12000,12000,12000,0
20231218,203500,19871240,12000,12000,12000,12000,0
20231218,203400,19871240,12000,12000,12000,12000,0
20231218,203300,19871240,12000,12000,12000,12000,0
20231218,203200,19871240,12000,12000,12000,12000,0
20231218,203100,19871240,12000,12000,12000,12000,0
20231218,203000,19871240,12000,12000,12000,12000,0
20231218,202900,19871240,12000,12000,12000,12000,0
20231218,202800,19871240,12000,12000,12000,12000,0
20231218,202700,19871240,12000,12000,12000,12000,0
20231218,202600,19871240,12000,12000,12000,12000,0
20231218,202500,19871240,12000,12000,12000,12000,99
20231218,202400,19871240,12000,12000,12000,12000,0
20231218,202300,19871240,12000,12000,12000,12000,0
20231218,202200,19871240,12000,12000,12000,12000,0
20231218,202100,19871240,12000,12000,12000,12000,0
20231218,202000,19871240,12000,12000,12000,12000,0
20231218,201900,19871240,12000,12000,12000,12000,0
20231218,201800,19871240,12000,12000,12000,12000,0
20231218,201700,19871240,12000,12000,12000,12000,0
20231218,201600,19871240,12000,12000,12000,12000,0
20231218,201500,19871240,12000,12000,12000,12000,0
20231218,201400,19871240,12000,12000,12000,12000,0
20231218,201300,19871240,12000,12000,12000,12000,0
20231218,201200,19871240,12000,12000,12000,12000,0
20231218,201100,19871240,12000,12000,12000,12000,0
20231218,201000,19871240,12000,12000,12000,12000,0
20231218,200900,19871240,12000,12000,12000,12000,0
20231218,200800,19871240,12000,12000,12000,12000,0
20231218,200700,19871240,12000,12000,12000,12000,0
20231218,200600,19871240,12000,12000,12000,12000,0
20231218,200500,19871240,12000,12000,12000,12000,0
20231218,200400,19871240,12000,12000,12000,12000,0
20231218,200300,19871240,12000,12000,12000,12000,0
20231218,200200,19871240,12000,12000,12000,12000,0
20231218,200100,19871240,12000,12000,12000,12000,0
20231218,200000,19871240,12000,12000,12000,12000,0
20231218,195900,19871240,12000,12000,12000,12000,0
20231218,195800,19871240,12000,12000,12000,12000,0
20231218,195700,19871240,12000,12000,12000,12000,0
20231218,195600,19871240,12000,12000,12000,12000,0
20231218,195500,19871240,12000,12000,12000,12000,99
20231218,195400,19871240,12000,12000,12000,12000,0
20231218,195300,19871240,12000,12000,12000,12000,0
20231218,195200,19871240,12000,12000,12000,12000,0
20231218,195100,19871240,12000,12000,12000,12000,0
20231218,195000,19871240,12000,12000,12000,12000,0
20231218,194900,19871240,12000,12000,12000,12000,0
20231218,194800,19871240,12000,12000,12000,12000,0
20231218,194700,19871240,12000,12000,12000,12000,0
20231218,194600,19871240,12000,12000,12000,12000,0
20231218,194500,19871240,12000,12000,12000,12000,0
20231218,194400,19871240,12000,12000,12000,12000,0
20231218,194300,19871240,12000,12000,12000,12000,0
20231218,194200,19871240,12000,12000,12000,12000,0
20231218,194100,19871240,12000,12000,12000,12000,0
20231218,194000,19871240,12000,12000,12000,12000,0
20231218,193900,19871240,12000,12000,12000,12000,0
20231218,193800,19871240,12000,12000,12000,12000,0
20231218,193700,19871240,12000,12000,12000,12000,0
20231218,193600,19871240,12000,12000,12000,12000,0
20231218,193500,19871240,12000,12000,12000,12000,0
20231218,193400,19871240,12000,12000,12000,12000,0
20231218,193300,19871240,12000,12000,12000,12000,0
20231218,193200,19871240,12000,12000,12000,12000,0
20231218,193100,19871240,12000,12000,12000,12000,0
20231218,193000,19871240,12000,12000,12000,12000,0
20231218,192900,19871240,12000,12000,12000,12000,0
20231218,192800,19871240,12000,12000,12000,12000,0
20231218,192700,19871240,12000,12000,12000,12000,0
20231218,192600,19871240,12000,12000,12000,12000,0
20231218,192500,19871240,12000,12000,12000,12000,99
20231218,192400,19871240,12000,12000,12000,12000,0
20231218,192300,19871240,12000,12000,12000,12000,0
20231218,192200,19871240,12000,12000,12000,12000,0
20231218,192100,19871240,12000,12000,12000,12000,0
20231218,192000,19871240,12000,12000,12000,12000,0
20231218,191900,19871240,12000,12000,12000,12000,0
20231218,191800,19871240,12000,12000,12000,12000,0
20231218,191700,19871240,12000,12000,12000,12000,0
20231218,191600,19871240,12000,12000,12000,12000,0
20231218,191500,19871240,12000,12000,12000,12000,0
20231218,191400,19871240,12000,12000,12000,12000,0
20231218,191300,19871240,12000,12000,12000,12000,0
20231218,191200,19871240,12000,12000,12000,12000,0
20231218,191100,19871240,12000,12000,12000,12000,0
20231218,191000,19871240,12000,12000,12000,12000,0
20231218,190900,19871240,12000,12000,12000,12000,0
20231218,190800,19871240,12000,12000,12000,12000,0
20231218,190700,19871240,12000,12000,12000,12000,0
20231218,190600,19871240,12000,12000,12000,12000,0
20231218,190500,19871240,12000,12000,12000,12000,0
20231218,190400,19871240,12000,12000,12000,12000,0
20231218,190300,19871240,12000,12000,12000,12000,0
20231218,190200,19871240,12000,12000,12000,12000,0
20231218,190100,19871240,12000,12000,12000,12000,0
20231218,190000,19871240,12000,12000,12000,12000,0
20231218,185900,19871240,12000,12000,12000,12000,0
20231218,185800,19871240,12000,12000,12000,12000,0
20231218,185700,19871240,12000,12000,12000,12000,0
20231218,185600,19871240,12000,12000,12000,12000,0
20231218,185500,19871240,12000,12000,12000,12000,99
20231218,185400,19871240,12000,12000,12000,12000,0
20231218,185300,19871240,12000,12000,12000,12000,0
20231218,185200,19871240,12000,12000,12000,12000,0
20231218,185100,19871240,12000,12000,12000,12000,0
20231218,185000,19871240,12000,12000,12000,12000,0
20231218,184900,19871240,12000,12000,12000,12000,0
20231218,184800,19871240,12000,12000,12000,12000,0
20231218,184700,19871240,12000,12000,12000,12000,0
20231218,184600,19871240,12000,12000,12000,12000,0
20231218,184500,19871240,12000,12000,12000,12000,0
20231218,184400,19871240,12000,12000,12000,12000,0
20231218,184300,19871240,12000,12000,12000,12000,0
20231218,184200,19871240,12000,12000,12000,12000,0
20231218,184100,19871240,12000,12000,12000,12000,0
20231218,184000,19871240,12000,12000,12000,12000,0
20231218,183900,19871240,12000,12000,12000,12000,0
20231218,183800,19871240,12000,12000,12000,12000,0
20231218,183700,19871240,12000,12000,12000,12000,0
20231218,183600,19871240,12000,12000,12000,12000,0
20231218,183500,19871240,12000,12000,12000,12000,0
20231218,183400,19871240,12000,12000,12000,12000,0
20231218,183300,19871240,12000,12000,12000,12000,0
20231218,183200,19871240,12000,12000,12000,12000,0
20231218,183100,19871240,12000,12000,12000,12000,0
20231218,183000,19871240,12000,12000,12000,12000,0
20231218,182900,19871240,12000,12000,12000,12000,0
20231218,182800,19871240,12000,12000,12000,12000,0
20231218,182700,19871240,12000,12000,12000,12000,0
20231218,182600,19871240,12000,12000,12000,12000,0
20231218,182500,19871240,12000,12000,12000,12000,99
20231218,182400,19871240,12000,12000,12000,12000,0
20231218,182300,19871240,12000,12000,12000,12000,0
20231218,182200,19871240,12000,12000,12000,12000,0
20231218,182100,19871240,12000,12000,12000,12000,0
20231218,182000,19871240,12000,12000,12000,12000,0
20231218,181900,19871240,12000,12000,12000,12000,0
20231218,181800,19871240,12000,12000,12000,12000,0
20231218,181700,19871240,12000,12000,12000,12000,0
20231218,181600,19871240,12000,12000,12000,12000,0
20231218,181500,19871240,12000,12000,12000,12000,0
20231218,181400,19871240,12000,12000,12000,12000,0
20231218,181300,19871240,12000,12000,12000,12000,0
20231218,181200,19871240,12000,12000,12000,12000,0
20231218,181100,19871240,12000,12000,12000,12000,0
20231218,181000,19871240,12000,12000,12000,12000,0
20231218,180900,19871240,12000,12000,12000,12000,0
20231218,180800,19871240,12000,12000,12000,12000,0
20231218,180700,19871240,12000,12000,12000,12000,0
20231218,180600,19871240,12000,12000,12000,12000,0
20231218,180500,19871240,12000,12000,12000,12000,0
20231218,180400,19871240,12000,12000,12000,12000,0
20231218,180300,19871240,12000,12000,12000,12000,0
20231218,180200,19871240,12000,12000,12000,12000,0
20231218,180100,19871240,12000,12000,12000,12000,0
20231218,180000,19871240,12000,12000,12000,12000,0
20231218,175900,19871240,12000,12000,12000,12000,0
20231218,175800,19871240,12000,12000,12000,12000,0
20231218,175700,19871240,12000,12000,12000,12000,0
20231218,175600,19871240,12000,12000,12000,12000,0
20231218,175500,19871240,12000,12000,12000,12000,99
20231218,175400,19871240,12000,12000,12000,12000,0
20231218,175300,19871240,12000,12000,12000,12000,0
20231218,175200,19871240,12000,12000,12000,12000,0
20231218,175100,19871240,12000,12000,12000,12000,0
20231218,175000,19871240,12000,12000,12000,12000,0
20231218,174900,19871240,12000,12000,12000,12000,0
20231218,174800,19871240,12000,12000,12000,12000,0
20231218,174700,19871240,12000,12000,12000,12000,0
20231218,174600,19871240,12000,12000,12000,12000,0
20231218,174500,19871240,12000,12000,12000,12000,0
20231218,174400,19871240,12000,12000,12000,12000,0
20231218,174300,19871240,12000,12000,12000,12000,0
20231218,174200,19871240,12000,12000,12000,12000,0
20231218,174100,19871240,12000,12000,12000,12000,0
20231218,174000,19871240,12000,12000,12000,12000,0
20231218,173900,19871240,12000,12000,12000,12000,0
20231218,173800,19871240,12000,12000,12000,12000,0
20231218,173700,19871240,12000,12000,12000,12000,0
20231218,173600,19871240,12000,12000,12000,12000,0
20231218,173500,19871240,12000,12000,12000,12000,0
20231218,173400,19871240,12000,12000,12000,12000,0
20231218,173300,19871240,12000,12000,12000,12000,0
20231218,173200,19871240,12000,12000,12000,12000,0
20231218,173100,19871240,12000,12000,12000,12000,0
20231218,173000,19871240,12000,12000,12000,12000,0
20231218,172900,19871240,12000,12000,12000,12000,0
20231218,172800,19871240,12000,12000,12000,12000,0
20231218,172700,19871240,12000,12000,12000,12000,0
20231218,172600,19871240,12000,12000,12000,12000,0
20231218,172500,19871240,12000,12000,12000,12000,99
20231218,172400,19871240,12000,12000,12000,12000,0
20231218,172300,19871240,12000,12000,12000,12000,0
20231218,172200,19871240,12000,12000,12000,12000,0
20231218,172100,19871240,12000,12000,12000,12000,0
20231218,172000,19871240,12000,12000,12000,12000,0
20231218,171900,19871240,12000,12000,12000,12000,0
20231218,171800,19871240,12000,12000,12000,12000,0
20231218,171700,19871240,12000,12000,12000,12000,0
20231218,171600,19871240,12000,12000,12000,12000,0
20231218,171500,19871240,12000,12000,12000,12000,0
20231218,171400,19871240,12000,12000,12000,12000,0
20231218,171300,19871240,12000,12000,12000,12000,0
20231218,171200,19871240,12000,12000,12000,12000,0
20231218,171100,19871240,12000,12000,12000,12000,0
20231218,171000,19871240,12000,12000,12000,12000,0
20231218,170900,19871240,12000,12000,12000,12000,0
20231218,170800,19871240,12000,12000,12000,12000,0
20231218,170700,19871240,12000,12000,12000,12000,0
20231218,170600,19871240,12000,12000,12000,12000,0
20231218,170500,19871240,12000,12000,12000,12000,0
20231218,170400,19871240,12000,12000,12000,12000,0
20231218,170300,19871240,12000,12000,12000,12000,0
20231218,170200,19871240,12000,12000,12000,12000,0
20231218,170100,19871240,12000,12000,12000,12000,0
20231218,170000,19871240,12000,12000,12000,12000,0
20231218,165900,19871240,12000,12000,12000,12000,0
20231218,165800,19871240,12000,12000,12000,12000,0
20231218,165700,19871240,12000,12000,12000,12000,0
20231218,165600,19871240,12000,12000,12000,12000,0
20231218,165500,19871240,12000,12000,12000,12000,99
20231218,165400,19871240,12000,12000,12000,12000,0
20231218,165300,19871240,12000,12000,12000,12000,0
20231218,165200,19871240,12000,12000,12000,12000,0
20231218,165100,19871240,12000,12000,12000,12000,0
20231218,165000,19871240,12000,12000,12000,12000,0
20231218,164900,19871240,12000,12000,12000,12000,0
20231218,164800,19871240,12000,12000,12000,12000,0
20231218,164700,19871240,12000,12000,12000,12000,0
20231218,164600,19871240,12000,12000,12000,12000,0
20231218,164500,19871240,12000,12000,12000,12000,0
20231218,164400,19871240,12000,12000,12000,12000,0
20231218,164300,19871240,12000,12000,12000,12000,0
20231218,164200,19871240,12000,12000,12000,12000,0
20231218,164100,19871240,12000,12000,12000,12000,0
20231218,164000,19871240,12000,12000,12000,12000,0
20231218,163900,19871240,12000,12000,12000,12000,0
20231218,163800,19871240,12000,12000,12000,12000,0
20231218,163700,19871240,12000,12000,12000,12000,0
20231218,163600,19871240,12000,12000,12000,12000,0
20231218,163500,19871240,12000,12000,12000,12000,0
20231218,163400,19871240,12000,12000,12000,12000,0
20231218,163300,19871240,12000,12000,12000,12000,0
20231218,163200,19871240,12000,12000,12000,12000,0
20231218,163100,19871240,12000,12000,12000,12000,0
20231218,163000,19871240,12000,12000,12000,12000,0
20231218,162900,19871240,12000,12000,12000,12000,0
20231218,162800,19871240,12000,12000,12000,12000,0
20231218,162700,19871240,12000,12000,12000,12000,0
20231218,162600,19871240,12000,12000,12000,12000,0
20231218,162500,19871240,12000,12000,12000,12000,99
20231218,162400,19871240,12000,12000,12000,12000,0
20231218,162300,19871240,12000,12000,12000,12000,0
20231218,162200,19871240,12000,12000,12000,12000,0
20231218,162100,19871240,12000,12000,12000,12000,0
20231218,162000,19871240,12000,12000,12000,12000,0
20231218,161900,19871240,12000,12000,12000,12000,0
20231218,161800,19871240,12000,12000,12000,12000,0
20231218,161700,19871240,12000,12000,12000,12000,0
20231218,161600,19871240,12000,12000,12000,12000,0
20231218,161500,19871240,12000,12000,12000,12000,0
20231218,161400,19871240,12000,12000,12000,12000,0
20231218,161300,19871240,12000,12000,12000,12000,0
20231218,161200,19871240,12000,12000,12000,12000,0
20231218,161100,19871240,12000,12000,12000,12000,0
20231218,161000,19871240,12000,12000,12000,12000,0
20231218,160900,19871240,12000,12000,12000,12000,0
20231218,160800,19871240,12000,12000,12000,12000,0
20231218,160700,19871240,12000,12000,12000,12000,0
20231218,160600,19871240,12000,12000,12000,12000,0
20231218,160500,19871240,12000,12000,12000,12000,0
20231218,160400,19871240,12000,12000,12000,12000,0
20231218,160300,19871240,12000,12000,12000,12000,0
20231218,160200,19871240,12000,12000,12000,12000,0
20231218,160100,19871240,12000,12000,12000,12000,0
20231218,160000,19871240,12000,12000,12000,12000,0
20231218,155900,19871240,12000,12000,12000,12000,0
20231218,155800,19871240,12000,12000,12000,12000,0
20231218,155700,19871240,12000,12000,12000,12000,0
20231218,155600,19871240,12000,12000,12000,12000,0
20231218,155500,19871240,12000,12000,12000,12000,99
20231218,155400,19871240,12000,12000,12000,12000,0
20231218,155300,19871240,12000,12000,12000,12000,0
20231218,155200,19871240,12000,12000,12000,12000,0
20231218,155100,19871240,12000,12000,12000,12000,0
20231218,155000,19871240,12000,12000,12000,12000,0
20231218,154900,19871240,12000,12000,12000,12000,0
20231218,154800,19871240,12000,12000,12000,12000,0
20231218,154700,19871240,12000,12000,12000,12000,0
20231218,154600,19871240,12000,12000,12000,12000,0
20231218,154500,19871240,12000,12000,12000,12000,0
20231218,154400,19871240,12000,12000,12000,12000,0
20231218,154300,19871240,12000,12000,12000,12000,0
20231218,154200,19871240,12000,12000,12000,12000,0
20231218,154100,19871240,12000,12000,12000,12000,0
20231218,154000,19871240,12000,12000,12000,12000,0
20231218,153900,19871240,12000,12000,12000,12000,0
20231218,153800,19871240,12000,12000,12000,12000,0
20231218,153700,19871240,12000,12000,12000,12000,0
20231218,153600,19871240,12000,12000,12000,12000,0
20231218,153500,19871240,12000,12000,12000,12000,0
20231218,153400,19871240,12000,12000,12000,12000,0
20231218,153300,19871240,12000,12000,12000,12000,0
20231218,153200,19871240,12000,12000,12000,12000,0
20231218,153100,19871240,12000,12000,12000,12000,0
20231218,153000,19871240,12000,12000,12000,12000,99
20231218,152900,18683240,11500,11500,11500,11500,0
20231218,152800,18683240,11500,11500,11500,11500,0
20231218,152700,18683240,11500,11500,11500,11500,0
20231218,152600,18683240,11500,11500,11500,11500,0
20231218,152500,18683240,11500,11500,11500,11500,0
20231218,152400,18683240,11500,11500,11500,11500,0
20231218,152300,18683240,11500,11500,11500,11500,0
20231218,152200,18683240,11500,11500,11500,11500,0
20231218,152100,18683240,11500,11500,11500,11500,0
20231218,152000,18683240,11500,11500,11500,11500,0
20231218,151900,18683240,11500,11500,11500,11500,0
20231218,151800,18683240,11500,11100,11500,11100,76
20231218,151700,17817640,10710,10710,10710,10710,0
20231218,151600,17817640,10710,10710,10710,10710,0
20231218,151500,17817640,10710,10710,10710,10710,0
20231218,151400,17817640,10710,10710,10710,10710,0
20231218,151300,17817640,10710,10710,10710,10710,0
20231218,151200,17817640,10710,10710,10710,10710,0
20231218,151100,17817640,10710,10710,10710,10710,0
20231218,151000,17817640,10710,10710,10710,10710,0
20231218,150900,17817640,10710,10710,10710,10710,0
20231218,150800,17817640,10710,10710,10710,10710,0
20231218,150700,17817640,10710,10710,10710,10710,0
20231218,150600,17817640,10710,10710,10710,10710,0
20231218,150500,17817640,10710,10710,10710,10710,0
20231218,150400,17817640,10710,10710,10710,10710,0
20231218,150300,17817640,10710,10710,10710,10710,0
20231218,150200,17817640,10710,10710,10710,10710,0
20231218,150100,17817640,10710,10710,10710,10710,0
20231218,150000,17817640,10710,10710,10710,10710,0
20231218,145900,17817640,10710,10710,10710,10710,0
20231218,145800,17817640,10710,10710,10710,10710,0
20231218,145700,17817640,10710,10710,10710,10710,0
20231218,145600,17817640,10710,10710,10710,10710,0
20231218,145500,17817640,10710,10710,10710,10710,0
20231218,145400,17817640,10710,10710,10710,10710,0
20231218,145300,17817640,10710,10710,10710,10710,0
20231218,145200,17817640,10710,10710,10710,10710,0
20231218,145100,17817640,10710,10710,10710,10710,0
20231218,145000,17817640,10710,10710,10710,10710,0
20231218,144900,17817640,10710,10710,10710,10710,0
20231218,144800,17817640,10710,10710,10710,10710,0
20231218,144700,17817640,10710,10710,10710,10710,0
20231218,144600,17817640,10710,10710,10710,10710,0
20231218,144500,17817640,10710,10710,10710,10710,0
20231218,144400,17817640,10710,10710,10710,10710,0
20231218,144300,17817640,10710,10710,10710,10710,0
20231218,144200,17817640,10710,10710,10710,10710,0
20231218,144100,17817640,10710,10710,10710,10710,0
20231218,144000,17817640,10710,10710,10710,10710,0
20231218,143900,17817640,10710,10710,10710,10710,0
20231218,143800,17817640,10710,10710,10710,10710,0
20231218,143700,17817640,10710,10710,10710,10710,0
20231218,143600,17817640,10710,10710,10710,10710,0
20231218,143500,17817640,10710,10710,10710,10710,0
20231218,143400,17817640,10710,10710,10710,10710,0
20231218,143300,17817640,10710,10710,10710,10710,0
20231218,143200,17817640,10710,10710,10710,10710,0
20231218,143100,17817640,10710,10710,10710,10710,0
20231218,143000,17817640,10710,10710,10710,10710,0
20231218,142900,17817640,10710,10710,10710,10710,0
20231218,142800,17817640,10710,10710,10710,10710,0
20231218,142700,17817640,10710,10710,10710,10710,0
20231218,142600,17817640,10710,10710,10710,10710,0
20231218,142500,17817640,10710,10710,10710,10710,0
20231218,142400,17817640,10710,10710,10710,10710,0
20231218,142300,17817640,10710,10710,10710,10710,0
20231218,142200,17817640,10710,10710,10710,10710,0
20231218,142100,17817640,10710,10710,10710,10710,0
20231218,142000,17817640,10710,10710,10710,10710,0
20231218,141900,17817640,10710,10710,10710,10710,0
20231218,141800,17817640,10710,10710,10710,10710,0
20231218,141700,17817640,10710,10710,10710,10710,0
20231218,141600,17817640,10710,10710,10710,10710,0
20231218,141500,17817640,10710,10710,10710,10710,0
20231218,141400,17817640,10710,10710,10710,10710,0
20231218,141300,17817640,10710,10710,10710,10710,0
20231218,141200,17817640,10710,10710,10710,10710,0
20231218,141100,17817640,10710,10710,10710,10710,0
20231218,141000,17817640,10710,10710,10710,10710,0
20231218,140900,17817640,10710,10710,10710,10710,0
20231218,140800,17817640,10710,10710,10710,10710,0
20231218,140700,17817640,10710,10710,10710,10710,0
20231218,140600,17817640,10710,10710,10710,10710,0
20231218,140500,17817640,10710,10710,10710,10710,0
20231218,140400,17817640,10710,10710,10710,10710,0
20231218,140300,17817640,10710,10710,10710,10710,0
20231218,140200,17817640,10710,10710,10710,10710,0
20231218,140100,17817640,10710,10710,10710,10710,0
20231218,140000,17817640,10710,10710,10710,10710,0
20231218,135900,17817640,10710,10710,10710,10710,0
20231218,135800,17817640,10710,10710,10710,10710,0
20231218,135700,17817640,10710,10710,10710,10710,0
20231218,135600,17817640,10710,10710,10710,10710,0
20231218,135500,17817640,10710,10710,10710,10710,0
20231218,135400,17817640,10710,10710,10710,10710,0
20231218,135300,17817640,10710,10710,10710,10710,0
20231218,135200,17817640,10710,10710,10710,10710,571
20231218,135100,11702230,10720,10730,10730,10720,40
20231218,135000,11273260,10740,10740,10740,10740,21
20231218,134900,11047720,11100,11100,11100,11100,0
20231218,134800,11047720,11100,11100,11100,11100,0
20231218,134700,11047720,11100,11100,11100,11100,0
20231218,134600,11047720,11100,11100,11100,11100,0
20231218,134500,11047720,11100,11100,11100,11100,0
20231218,134400,11047720,11100,11100,11100,11100,0
20231218,134300,11047720,11100,11100,11100,11100,0
20231218,134200,11047720,11100,11100,11100,11100,0
20231218,134100,11047720,11100,11100,11100,11100,0
20231218,134000,11047720,11100,11100,11100,11100,0
20231218,133900,11047720,11100,11100,11100,11100,0
20231218,133800,11047720,11100,11100,11100,11100,0
20231218,133700,11047720,11100,11100,11100,11100,0
20231218,133600,11047720,11100,11100,11100,11100,0
20231218,133500,11047720,11100,11100,11100,11100,0
20231218,133400,11047720,11100,11100,11100,11100,0
20231218,133300,11047720,11100,11100,11100,11100,0
20231218,133200,11047720,11100,11100,11100,11100,0
20231218,133100,11047720,11100,11100,11100,11100,0
20231218,133000,11047720,11100,11100,11100,11100,0
20231218,132900,11047720,11100,11100,11100,11100,0
20231218,132800,11047720,11100,11100,11100,11100,0
20231218,132700,11047720,11100,11100,11100,11100,0
20231218,132600,11047720,11100,11100,11100,11100,0
20231218,132500,11047720,11100,11100,11100,11100,0
20231218,132400,11047720,11100,11100,11100,11100,0
20231218,132300,11047720,11100,11100,11100,11100,86
20231218,132200,10093120,11090,11090,11090,11090,0
20231218,132100,10093120,11090,11090,11090,11090,19
20231218,132000,9882410,10710,10710,10710,10710,0
20231218,131900,9882410,10710,10710,10710,10710,0
20231218,131800,9882410,10710,10710,10710,10710,0
20231218,131700,9882410,10710,10710,10710,10710,0
20231218,131600,9882410,10710,10710,10710,10710,0
20231218,131500,9882410,10710,10710,10710,10710,0
20231218,131400,9882410,10710,10710,10710,10710,0
20231218,131300,9882410,10710,10710,10710,10710,0
20231218,131200,9882410,10710,10710,10710,10710,0
20231218,131100,9882410,10710,10710,10710,10710,0
20231218,131000,9882410,10710,10710,10710,10710,0
20231218,130900,9882410,10710,10710,10710,10710,0
20231218,130800,9882410,10710,10710,10710,10710,0
20231218,130700,9882410,10710,10710,10710,10710,0
20231218,130600,9882410,10710,10710,10710,10710,0
20231218,130500,9882410,10710,10710,10710,10710,0
20231218,130400,9882410,10710,10710,10710,10710,0
20231218,130300,9882410,10710,10710,10710,10710,0
20231218,130200,9882410,10710,10710,10710,10710,0
20231218,130100,9882410,10710,10710,10710,10710,0
20231218,130000,9882410,10710,10710,10710,10710,0
20231218,125900,9882410,10710,10710,10710,10710,0
20231218,125800,9882410,10710,10710,10710,10710,0
20231218,125700,9882410,10710,10710,10710,10710,0
20231218,125600,9882410,10710,10710,10710,10710,0
20231218,125500,9882410,10710,10710,10710,10710,0
20231218,125400,9882410,10710,10710,10710,10710,0
20231218,125300,9882410,10710,10710,10710,10710,0
20231218,125200,9882410,10710,10710,10710,10710,0
20231218,125100,9882410,10710,10710,10710,10710,0
20231218,125000,9882410,10710,10710,10710,10710,0
20231218,124900,9882410,10710,10710,10710,10710,29
20231218,124800,9571820,10710,10710,10710,10710,0
20231218,124700,9571820,10710,10710,10710,10710,0
20231218,124600,9571820,10710,10710,10710,10710,0
20231218,124500,9571820,10710,10710,10710,10710,0
20231218,124400,9571820,10710,10710,10710,10710,0
20231218,124300,9571820,10710,10710,10710,10710,0
20231218,124200,9571820,10710,10710,10710,10710,0
20231218,124100,9571820,10710,10710,10710,10710,0
20231218,124000,9571820,10710,10710,10710,10710,0
20231218,123900,9571820,10710,10710,10710,10710,0
20231218,123800,9571820,10710,10710,10710,10710,10
20231218,123700,9464720,10710,10710,10710,10710,10
20231218,123600,9357620,10700,10700,10700,10700,0
20231218,123500,9357620,10700,10700,10700,10700,0
20231218,123400,9357620,10700,10700,10700,10700,0
20231218,123300,9357620,10700,10700,10700,10700,0
20231218,123200,9357620,10700,10700,10700,10700,0
20231218,123100,9357620,10700,10700,10700,10700,0
20231218,123000,9357620,10700,10700,10700,10700,0
20231218,122900,9357620,10700,10700,10700,10700,0
20231218,122800,9357620,10700,10700,10700,10700,0
20231218,122700,9357620,10700,10700,10700,10700,0
20231218,122600,9357620,10700,10700,10700,10700,0
20231218,122500,9357620,10700,10700,10700,10700,0
20231218,122400,9357620,10700,10700,10700,10700,0
20231218,122300,9357620,10700,10700,10700,10700,0
20231218,122200,9357620,10700,10700,10700,10700,0
20231218,122100,9357620,10700,10700,10700,10700,0
20231218,122000,9357620,10700,10710,10710,10700,52
20231218,121900,8801210,10710,10710,10710,10710,8
20231218,121800,8715530,11090,11090,11090,11090,0
20231218,121700,8715530,11090,11090,11090,11090,0
20231218,121600,8715530,11090,11090,11090,11090,0
20231218,121500,8715530,11090,11090,11090,11090,0
20231218,121400,8715530,11090,11090,11090,11090,0
20231218,121300,8715530,11090,11090,11090,11090,0
20231218,121200,8715530,11090,11090,11090,11090,0
20231218,121100,8715530,11090,11090,11090,11090,10
20231218,121000,8604630,10650,10650,10650,10650,0
20231218,120900,8604630,10650,10650,10650,10650,0
20231218,120800,8604630,10650,10650,10650,10650,0
20231218,120700,8604630,10650,10650,10650,10650,0
20231218,120600,8604630,10650,10650,10650,10650,0
20231218,120500,8604630,10650,10650,10650,10650,0
20231218,120400,8604630,10650,10650,10650,10650,0
20231218,120300,8604630,10650,10650,10650,10650,0
20231218,120200,8604630,10650,10650,10650,10650,0
20231218,120100,8604630,10650,10650,10650,10650,0
20231218,120000,8604630,10650,10650,10650,10650,0
20231218,115900,8604630,10650,10650,10650,10650,0
20231218,115800,8604630,10650,10650,10650,10650,0
20231218,115700,8604630,10650,10650,10650,10650,0
20231218,115600,8604630,10650,10650,10650,10650,0
20231218,115500,8604630,10650,10650,10650,10650,0
20231218,115400,8604630,10650,10650,10650,10650,0
20231218,115300,8604630,10650,10650,10650,10650,0
20231218,115200,8604630,10650,10650,10650,10650,0
20231218,115100,8604630,10650,10650,10650,10650,0
20231218,115000,8604630,10650,10650,10650,10650,0
20231218,114900,8604630,10650,10650,10650,10650,0
20231218,114800,8604630,10650,10650,10650,10650,0
20231218,114700,8604630,10650,10650,10650,10650,0
20231218,114600,8604630,10650,10650,10650,10650,0
20231218,114500,8604630,10650,10650,10650,10650,0
20231218,114400,8604630,10650,10650,10650,10650,1
20231218,114300,8593980,10650,10650,10650,10650,0
20231218,114200,8593980,10650,10650,10650,10650,0
20231218,114100,8593980,10650,10650,10650,10650,0
20231218,114000,8593980,10650,10650,10650,10650,0
20231218,113900,8593980,10650,10650,10650,10650,0
20231218,113800,8593980,10650,10650,10650,10650,0
20231218,113700,8593980,10650,10650,10650,10650,0
20231218,113600,8593980,10650,10650,10650,10650,0
20231218,113500,8593980,10650,10650,10650,10650,0
20231218,113400,8593980,10650,10650,10650,10650,0
20231218,113300,8593980,10650,10650,10650,10650,0
20231218,113200,8593980,10650,10650,10650,10650,0
20231218,113100,8593980,10650,10650,10650,10650,0
20231218,113000,8593980,10650,10650,10650,10650,0
20231218,112900,8593980,10650,10650,10650,10650,0
20231218,112800,8593980,10650,10650,10650,10650,0
20231218,112700,8593980,10650,10650,10650,10650,0
20231218,112600,8593980,10650,10650,10650,10650,0
20231218,112500,8593980,10650,10650,10650,10650,0
20231218,112400,8593980,10650,10650,10650,10650,0
20231218,112300,8593980,10650,10650,10650,10650,0
20231218,112200,8593980,10650,10650,10650,10650,0
20231218,112100,8593980,10650,10650,10650,10650,0
20231218,112000,8593980,10650,10650,10650,10650,0
20231218,111900,8593980,10650,10650,10650,10650,0
20231218,111800,8593980,10650,10650,10650,10650,0
20231218,111700,8593980,10650,10650,10650,10650,0
20231218,111600,8593980,10650,10650,10650,10650,0
20231218,111500,8593980,10650,10650,10650,10650,0
20231218,111400,8593980,10650,10650,10650,10650,0
20231218,111300,8593980,10650,10650,10650,10650,0
20231218,111200,8593980,10650,10650,10650,10650,0
20231218,111100,8593980,10650,10650,10650,10650,0
20231218,111000,8593980,10650,10650,10650,10650,0
20231218,110900,8593980,10650,10650,10650,10650,0
20231218,110800,8593980,10650,10650,10650,10650,0
20231218,110700,8593980,10650,10650,10650,10650,0
20231218,110600,8593980,10650,10650,10650,10650,0
20231218,110500,8593980,10650,10650,10650,10650,86
20231218,110400,7678080,10650,10650,10650,10650,50
20231218,110300,7145580,11100,11100,11100,11100,0
20231218,110200,7145580,11100,11100,11100,11100,0
20231218,110100,7145580,11100,11100,11100,11100,0
20231218,110000,7145580,11100,11100,11100,11100,0
20231218,105900,7145580,11100,11100,11100,11100,0
20231218,105800,7145580,11100,11100,11100,11100,0
20231218,105700,7145580,11100,11100,11100,11100,0
20231218,105600,7145580,11100,11100,11100,11100,0
20231218,105500,7145580,11100,11100,11100,11100,0
20231218,105400,7145580,11100,11100,11100,11100,0
20231218,105300,7145580,11100,11100,11100,11100,0
20231218,105200,7145580,11100,11100,11100,11100,0
20231218,105100,7145580,11100,11100,11100,11100,0
20231218,105000,7145580,11100,11100,11100,11100,0
20231218,104900,7145580,11100,11100,11100,11100,0
20231218,104800,7145580,11100,11100,11100,11100,0
20231218,104700,7145580,11100,11100,11100,11100,0
20231218,104600,7145580,11100,11100,11100,11100,0
20231218,104500,7145580,11100,11100,11100,11100,0
20231218,104400,7145580,11100,11100,11100,11100,0
20231218,104300,7145580,11100,11100,11100,11100,0
20231218,104200,7145580,11100,11100,11100,11100,0
20231218,104100,7145580,11100,11100,11100,11100,0
20231218,104000,7145580,11100,11100,11100,11100,0
20231218,103900,7145580,11100,11100,11100,11100,0
20231218,103800,7145580,11100,11100,11100,11100,0
20231218,103700,7145580,11100,11100,11100,11100,0
20231218,103600,7145580,11100,11100,11100,11100,4
20231218,103500,7101180,11100,11100,11100,11100,6
20231218,103400,7034580,11190,11190,11190,11190,0
20231218,103300,7034580,11190,11190,11190,11190,0
20231218,103200,7034580,11190,10900,11190,10900,44
20231218,103100,6546280,10550,10550,10550,10550,0
20231218,103000,6546280,10550,10550,10550,10550,0
20231218,102900,6546280,10550,10550,10550,10550,0
20231218,102800,6546280,10550,10550,10550,10550,0
20231218,102700,6546280,10550,10550,10550,10550,0
20231218,102600,6546280,10550,10550,10550,10550,0
20231218,102500,6546280,10550,10550,10550,10550,0
20231218,102400,6546280,10550,10550,10550,10550,0
20231218,102300,6546280,10550,10550,10550,10550,0
20231218,102200,6546280,10550,10550,10550,10550,0
20231218,102100,6546280,10550,10550,10550,10550,0
20231218,102000,6546280,10550,10550,10550,10550,0
20231218,101900,6546280,10550,10550,10550,10550,0
20231218,101800,6546280,10550,10550,10550,10550,0
20231218,101700,6546280,10550,10550,10550,10550,0
20231218,101600,6546280,10550,10550,10550,10550,0
20231218,101500,6546280,10550,10550,10550,10550,0
20231218,101400,6546280,10550,10550,10550,10550,0
20231218,101300,6546280,10550,10560,10560,10550,305
20231218,101200,3328430,10560,10570,10570,10560,50
20231218,101100,2800130,10580,10580,10580,10580,5
20231218,101000,2747230,10550,10550,10550,10550,0
20231218,100900,2747230,10550,10550,10550,10550,0
20231218,100800,2747230,10550,10550,10550,10550,0
20231218,100700,2747230,10550,10550,10550,10550,0
20231218,100600,2747230,10550,10550,10550,10550,0
20231218,100500,2747230,10550,10550,10550,10550,0
20231218,100400,2747230,10550,10550,10550,10550,0
20231218,100300,2747230,10550,10550,10550,10550,0
20231218,100200,2747230,10550,10550,10550,10550,0
20231218,100100,2747230,10550,10550,10550,10550,0
20231218,100000,2747230,10550,10550,10550,10550,0
20231218,095900,2747230,10550,10550,10550,10550,0
20231218,095800,2747230,10550,10550,10550,10550,0
20231218,095700,2747230,10550,10550,10550,10550,0
20231218,095600,2747230,10550,10550,10550,10550,0
20231218,095500,2747230,10550,10550,10550,10550,0
20231218,095400,2747230,10550,10550,10550,10550,0
20231218,095300,2747230,10550,10550,10550,10550,0
20231218,095200,2747230,10550,10550,10550,10550,0
20231218,095100,2747230,10550,10550,10550,10550,0
20231218,095000,2747230,10550,10550,10550,10550,0
20231218,094900,2747230,10550,10550,10550,10550,0
20231218,094800,2747230,10550,10550,10550,10550,0
20231218,094700,2747230,10550,10550,10550,10550,0
20231218,094600,2747230,10550,10550,10550,10550,0
20231218,094500,2747230,10550,10550,10550,10550,0
20231218,094400,2747230,10550,10550,10550,10550,0
20231218,094300,2747230,10550,10550,10550,10550,25
20231218,094200,2483480,10560,10560,10560,10560,0
20231218,094100,2483480,10560,10560,10560,10560,0
20231218,094000,2483480,10560,10560,10560,10560,0
20231218,093900,2483480,10560,10560,10560,10560,0
20231218,093800,2483480,10560,10560,10560,10560,0
20231218,093700,2483480,10560,11000,11000,10560,180
20231218,093600,581950,11500,11500,11500,11500,0
20231218,093500,581950,11500,11500,11500,11500,0
20231218,093400,581950,11500,11500,11500,11500,0
20231218,093300,581950,11500,11500,11500,11500,0
20231218,093200,581950,11500,11500,11500,11500,0
20231218,093100,581950,11500,11500,11500,11500,0
20231218,093000,581950,11500,11500,11500,11500,0
20231218,092900,581950,11500,11500,11500,11500,0
20231218,092800,581950,11500,11500,11500,11500,0
20231218,092700,581950,11500,11500,11500,11500,0
20231218,092600,581950,11500,11500,11500,11500,0
20231218,092500,581950,11500,11500,11500,11500,0
20231218,092400,581950,11500,11500,11500,11500,0
20231218,092300,581950,11500,11500,11500,11500,0
20231218,092200,581950,11500,11500,11500,11500,0
20231218,092100,581950,11500,11500,11500,11500,1
20231218,092000,570450,10550,10550,10550,10550,0
20231218,091900,570450,10550,10550,10550,10550,0
20231218,091800,570450,10550,10550,10550,10550,0
20231218,091700,570450,10550,10550,10550,10550,0
20231218,091600,570450,10550,10550,10550,10550,0
20231218,091500,570450,10550,10550,10550,10550,0
20231218,091400,570450,10550,10550,10550,10550,0
20231218,091300,570450,10550,10600,10600,10550,2
20231218,091200,549300,10550,10600,10600,10550,30
20231218,091100,232700,10510,10510,10510,10510,0
20231218,091000,232700,10510,10510,10510,10510,2
20231218,090900,211680,10510,11500,11500,10510,20
20231218,090800,0,12000,12000,12000,12000,0
20231218,090700,0,12000,12000,12000,12000,0
20231218,090600,0,12000,12000,12000,12000,0
20231218,090500,0,12000,12000,12000,12000,0
20231218,090400,0,12000,12000,12000,12000,0
20231218,090300,0,12000,12000,12000,12000,0
20231218,090200,0,12000,12000,12000,12000,0
20231218,090100,0,12000,12000,12000,12000,0
20231218,090000,0,12000,12000,12000,12000,0