KissMeData/317120/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,210400,80754715,4660,4660,4660,4660,58
20231218,210300,80754715,4660,4660,4660,4660,0
20231218,210200,80754715,4660,4660,4660,4660,0
20231218,210100,80754715,4660,4660,4660,4660,0
20231218,210000,80754715,4660,4660,4660,4660,0
20231218,205900,80754715,4660,4660,4660,4660,0
20231218,205800,80754715,4660,4660,4660,4660,0
20231218,205700,80754715,4660,4660,4660,4660,0
20231218,205600,80754715,4660,4660,4660,4660,0
20231218,205500,80754715,4660,4660,4660,4660,0
20231218,205400,80754715,4660,4660,4660,4660,0
20231218,205300,80754715,4660,4660,4660,4660,0
20231218,205200,80754715,4660,4660,4660,4660,0
20231218,205100,80754715,4660,4660,4660,4660,0
20231218,205000,80754715,4660,4660,4660,4660,0
20231218,204900,80754715,4660,4660,4660,4660,0
20231218,204800,80754715,4660,4660,4660,4660,0
20231218,204700,80754715,4660,4660,4660,4660,0
20231218,204600,80754715,4660,4660,4660,4660,0
20231218,204500,80754715,4660,4660,4660,4660,0
20231218,204400,80754715,4660,4660,4660,4660,0
20231218,204300,80754715,4660,4660,4660,4660,0
20231218,204200,80754715,4660,4660,4660,4660,0
20231218,204100,80754715,4660,4660,4660,4660,0
20231218,204000,80754715,4660,4660,4660,4660,0
20231218,203900,80754715,4660,4660,4660,4660,0
20231218,203800,80754715,4660,4660,4660,4660,0
20231218,203700,80754715,4660,4660,4660,4660,0
20231218,203600,80754715,4660,4660,4660,4660,0
20231218,203500,80754715,4660,4660,4660,4660,0
20231218,203400,80754715,4660,4660,4660,4660,58
20231218,203300,80754715,4660,4660,4660,4660,0
20231218,203200,80754715,4660,4660,4660,4660,0
20231218,203100,80754715,4660,4660,4660,4660,0
20231218,203000,80754715,4660,4660,4660,4660,0
20231218,202900,80754715,4660,4660,4660,4660,0
20231218,202800,80754715,4660,4660,4660,4660,0
20231218,202700,80754715,4660,4660,4660,4660,0
20231218,202600,80754715,4660,4660,4660,4660,0
20231218,202500,80754715,4660,4660,4660,4660,0
20231218,202400,80754715,4660,4660,4660,4660,0
20231218,202300,80754715,4660,4660,4660,4660,0
20231218,202200,80754715,4660,4660,4660,4660,0
20231218,202100,80754715,4660,4660,4660,4660,0
20231218,202000,80754715,4660,4660,4660,4660,0
20231218,201900,80754715,4660,4660,4660,4660,0
20231218,201800,80754715,4660,4660,4660,4660,0
20231218,201700,80754715,4660,4660,4660,4660,0
20231218,201600,80754715,4660,4660,4660,4660,0
20231218,201500,80754715,4660,4660,4660,4660,0
20231218,201400,80754715,4660,4660,4660,4660,0
20231218,201300,80754715,4660,4660,4660,4660,0
20231218,201200,80754715,4660,4660,4660,4660,0
20231218,201100,80754715,4660,4660,4660,4660,0
20231218,201000,80754715,4660,4660,4660,4660,0
20231218,200900,80754715,4660,4660,4660,4660,0
20231218,200800,80754715,4660,4660,4660,4660,0
20231218,200700,80754715,4660,4660,4660,4660,0
20231218,200600,80754715,4660,4660,4660,4660,0
20231218,200500,80754715,4660,4660,4660,4660,0
20231218,200400,80754715,4660,4660,4660,4660,58
20231218,200300,80754715,4660,4660,4660,4660,0
20231218,200200,80754715,4660,4660,4660,4660,0
20231218,200100,80754715,4660,4660,4660,4660,0
20231218,200000,80754715,4660,4660,4660,4660,0
20231218,195900,80754715,4660,4660,4660,4660,0
20231218,195800,80754715,4660,4660,4660,4660,0
20231218,195700,80754715,4660,4660,4660,4660,0
20231218,195600,80754715,4660,4660,4660,4660,0
20231218,195500,80754715,4660,4660,4660,4660,0
20231218,195400,80754715,4660,4660,4660,4660,0
20231218,195300,80754715,4660,4660,4660,4660,0
20231218,195200,80754715,4660,4660,4660,4660,0
20231218,195100,80754715,4660,4660,4660,4660,0
20231218,195000,80754715,4660,4660,4660,4660,0
20231218,194900,80754715,4660,4660,4660,4660,0
20231218,194800,80754715,4660,4660,4660,4660,0
20231218,194700,80754715,4660,4660,4660,4660,0
20231218,194600,80754715,4660,4660,4660,4660,0
20231218,194500,80754715,4660,4660,4660,4660,0
20231218,194400,80754715,4660,4660,4660,4660,0
20231218,194300,80754715,4660,4660,4660,4660,0
20231218,194200,80754715,4660,4660,4660,4660,0
20231218,194100,80754715,4660,4660,4660,4660,0
20231218,194000,80754715,4660,4660,4660,4660,0
20231218,193900,80754715,4660,4660,4660,4660,0
20231218,193800,80754715,4660,4660,4660,4660,0
20231218,193700,80754715,4660,4660,4660,4660,0
20231218,193600,80754715,4660,4660,4660,4660,0
20231218,193500,80754715,4660,4660,4660,4660,0
20231218,193400,80754715,4660,4660,4660,4660,58
20231218,193300,80754715,4660,4660,4660,4660,0
20231218,193200,80754715,4660,4660,4660,4660,0
20231218,193100,80754715,4660,4660,4660,4660,0
20231218,193000,80754715,4660,4660,4660,4660,0
20231218,192900,80754715,4660,4660,4660,4660,0
20231218,192800,80754715,4660,4660,4660,4660,0
20231218,192700,80754715,4660,4660,4660,4660,0
20231218,192600,80754715,4660,4660,4660,4660,0
20231218,192500,80754715,4660,4660,4660,4660,0
20231218,192400,80754715,4660,4660,4660,4660,0
20231218,192300,80754715,4660,4660,4660,4660,0
20231218,192200,80754715,4660,4660,4660,4660,0
20231218,192100,80754715,4660,4660,4660,4660,0
20231218,192000,80754715,4660,4660,4660,4660,0
20231218,191900,80754715,4660,4660,4660,4660,0
20231218,191800,80754715,4660,4660,4660,4660,0
20231218,191700,80754715,4660,4660,4660,4660,0
20231218,191600,80754715,4660,4660,4660,4660,0
20231218,191500,80754715,4660,4660,4660,4660,0
20231218,191400,80754715,4660,4660,4660,4660,0
20231218,191300,80754715,4660,4660,4660,4660,0
20231218,191200,80754715,4660,4660,4660,4660,0
20231218,191100,80754715,4660,4660,4660,4660,0
20231218,191000,80754715,4660,4660,4660,4660,0
20231218,190900,80754715,4660,4660,4660,4660,0
20231218,190800,80754715,4660,4660,4660,4660,0
20231218,190700,80754715,4660,4660,4660,4660,0
20231218,190600,80754715,4660,4660,4660,4660,0
20231218,190500,80754715,4660,4660,4660,4660,0
20231218,190400,80754715,4660,4660,4660,4660,58
20231218,190300,80754715,4660,4660,4660,4660,0
20231218,190200,80754715,4660,4660,4660,4660,0
20231218,190100,80754715,4660,4660,4660,4660,0
20231218,190000,80754715,4660,4660,4660,4660,0
20231218,185900,80754715,4660,4660,4660,4660,0
20231218,185800,80754715,4660,4660,4660,4660,0
20231218,185700,80754715,4660,4660,4660,4660,0
20231218,185600,80754715,4660,4660,4660,4660,0
20231218,185500,80754715,4660,4660,4660,4660,0
20231218,185400,80754715,4660,4660,4660,4660,0
20231218,185300,80754715,4660,4660,4660,4660,0
20231218,185200,80754715,4660,4660,4660,4660,0
20231218,185100,80754715,4660,4660,4660,4660,0
20231218,185000,80754715,4660,4660,4660,4660,0
20231218,184900,80754715,4660,4660,4660,4660,0
20231218,184800,80754715,4660,4660,4660,4660,0
20231218,184700,80754715,4660,4660,4660,4660,0
20231218,184600,80754715,4660,4660,4660,4660,0
20231218,184500,80754715,4660,4660,4660,4660,0
20231218,184400,80754715,4660,4660,4660,4660,0
20231218,184300,80754715,4660,4660,4660,4660,0
20231218,184200,80754715,4660,4660,4660,4660,0
20231218,184100,80754715,4660,4660,4660,4660,0
20231218,184000,80754715,4660,4660,4660,4660,0
20231218,183900,80754715,4660,4660,4660,4660,0
20231218,183800,80754715,4660,4660,4660,4660,0
20231218,183700,80754715,4660,4660,4660,4660,0
20231218,183600,80754715,4660,4660,4660,4660,0
20231218,183500,80754715,4660,4660,4660,4660,0
20231218,183400,80754715,4660,4660,4660,4660,58
20231218,183300,80754715,4660,4660,4660,4660,0
20231218,183200,80754715,4660,4660,4660,4660,0
20231218,183100,80754715,4660,4660,4660,4660,0
20231218,183000,80754715,4660,4660,4660,4660,0
20231218,182900,80754715,4660,4660,4660,4660,0
20231218,182800,80754715,4660,4660,4660,4660,0
20231218,182700,80754715,4660,4660,4660,4660,0
20231218,182600,80754715,4660,4660,4660,4660,0
20231218,182500,80754715,4660,4660,4660,4660,0
20231218,182400,80754715,4660,4660,4660,4660,0
20231218,182300,80754715,4660,4660,4660,4660,0
20231218,182200,80754715,4660,4660,4660,4660,0
20231218,182100,80754715,4660,4660,4660,4660,0
20231218,182000,80754715,4660,4660,4660,4660,0
20231218,181900,80754715,4660,4660,4660,4660,0
20231218,181800,80754715,4660,4660,4660,4660,0
20231218,181700,80754715,4660,4660,4660,4660,0
20231218,181600,80754715,4660,4660,4660,4660,0
20231218,181500,80754715,4660,4660,4660,4660,0
20231218,181400,80754715,4660,4660,4660,4660,0
20231218,181300,80754715,4660,4660,4660,4660,0
20231218,181200,80754715,4660,4660,4660,4660,0
20231218,181100,80754715,4660,4660,4660,4660,0
20231218,181000,80754715,4660,4660,4660,4660,0
20231218,180900,80754715,4660,4660,4660,4660,0
20231218,180800,80754715,4660,4660,4660,4660,0
20231218,180700,80754715,4660,4660,4660,4660,0
20231218,180600,80754715,4660,4660,4660,4660,0
20231218,180500,80754715,4660,4660,4660,4660,0
20231218,180400,80754715,4660,4660,4660,4660,58
20231218,180300,80754715,4660,4660,4660,4660,0
20231218,180200,80754715,4660,4660,4660,4660,0
20231218,180100,80754715,4660,4660,4660,4660,0
20231218,180000,80754715,4660,4660,4660,4660,0
20231218,175900,80754715,4660,4660,4660,4660,0
20231218,175800,80754715,4660,4660,4660,4660,0
20231218,175700,80754715,4660,4660,4660,4660,0
20231218,175600,80754715,4660,4660,4660,4660,0
20231218,175500,80754715,4660,4660,4660,4660,0
20231218,175400,80754715,4660,4660,4660,4660,0
20231218,175300,80754715,4660,4660,4660,4660,0
20231218,175200,80754715,4660,4660,4660,4660,0
20231218,175100,80754715,4660,4660,4660,4660,0
20231218,175000,80754715,4660,4660,4660,4660,0
20231218,174900,80754715,4660,4660,4660,4660,0
20231218,174800,80754715,4660,4660,4660,4660,0
20231218,174700,80754715,4660,4660,4660,4660,0
20231218,174600,80754715,4660,4660,4660,4660,0
20231218,174500,80754715,4660,4660,4660,4660,0
20231218,174400,80754715,4660,4660,4660,4660,0
20231218,174300,80754715,4660,4660,4660,4660,0
20231218,174200,80754715,4660,4660,4660,4660,0
20231218,174100,80754715,4660,4660,4660,4660,0
20231218,174000,80754715,4660,4660,4660,4660,0
20231218,173900,80754715,4660,4660,4660,4660,0
20231218,173800,80754715,4660,4660,4660,4660,0
20231218,173700,80754715,4660,4660,4660,4660,0
20231218,173600,80754715,4660,4660,4660,4660,0
20231218,173500,80754715,4660,4660,4660,4660,0
20231218,173400,80754715,4660,4660,4660,4660,58
20231218,173300,80754715,4660,4660,4660,4660,0
20231218,173200,80754715,4660,4660,4660,4660,0
20231218,173100,80754715,4660,4660,4660,4660,0
20231218,173000,80754715,4660,4660,4660,4660,0
20231218,172900,80754715,4660,4660,4660,4660,0
20231218,172800,80754715,4660,4660,4660,4660,0
20231218,172700,80754715,4660,4660,4660,4660,0
20231218,172600,80754715,4660,4660,4660,4660,0
20231218,172500,80754715,4660,4660,4660,4660,0
20231218,172400,80754715,4660,4660,4660,4660,0
20231218,172300,80754715,4660,4660,4660,4660,0
20231218,172200,80754715,4660,4660,4660,4660,0
20231218,172100,80754715,4660,4660,4660,4660,0
20231218,172000,80754715,4660,4660,4660,4660,0
20231218,171900,80754715,4660,4660,4660,4660,0
20231218,171800,80754715,4660,4660,4660,4660,0
20231218,171700,80754715,4660,4660,4660,4660,0
20231218,171600,80754715,4660,4660,4660,4660,0
20231218,171500,80754715,4660,4660,4660,4660,0
20231218,171400,80754715,4660,4660,4660,4660,0
20231218,171300,80754715,4660,4660,4660,4660,0
20231218,171200,80754715,4660,4660,4660,4660,0
20231218,171100,80754715,4660,4660,4660,4660,0
20231218,171000,80754715,4660,4660,4660,4660,0
20231218,170900,80754715,4660,4660,4660,4660,0
20231218,170800,80754715,4660,4660,4660,4660,0
20231218,170700,80754715,4660,4660,4660,4660,0
20231218,170600,80754715,4660,4660,4660,4660,0
20231218,170500,80754715,4660,4660,4660,4660,0
20231218,170400,80754715,4660,4660,4660,4660,58
20231218,170300,80754715,4660,4660,4660,4660,0
20231218,170200,80754715,4660,4660,4660,4660,0
20231218,170100,80754715,4660,4660,4660,4660,0
20231218,170000,80754715,4660,4660,4660,4660,0
20231218,165900,80754715,4660,4660,4660,4660,0
20231218,165800,80754715,4660,4660,4660,4660,0
20231218,165700,80754715,4660,4660,4660,4660,0
20231218,165600,80754715,4660,4660,4660,4660,0
20231218,165500,80754715,4660,4660,4660,4660,0
20231218,165400,80754715,4660,4660,4660,4660,0
20231218,165300,80754715,4660,4660,4660,4660,0
20231218,165200,80754715,4660,4660,4660,4660,0
20231218,165100,80754715,4660,4660,4660,4660,0
20231218,165000,80754715,4660,4660,4660,4660,0
20231218,164900,80754715,4660,4660,4660,4660,0
20231218,164800,80754715,4660,4660,4660,4660,0
20231218,164700,80754715,4660,4660,4660,4660,0
20231218,164600,80754715,4660,4660,4660,4660,0
20231218,164500,80754715,4660,4660,4660,4660,0
20231218,164400,80754715,4660,4660,4660,4660,0
20231218,164300,80754715,4660,4660,4660,4660,0
20231218,164200,80754715,4660,4660,4660,4660,0
20231218,164100,80754715,4660,4660,4660,4660,0
20231218,164000,80754715,4660,4660,4660,4660,0
20231218,163900,80754715,4660,4660,4660,4660,0
20231218,163800,80754715,4660,4660,4660,4660,0
20231218,163700,80754715,4660,4660,4660,4660,0
20231218,163600,80754715,4660,4660,4660,4660,0
20231218,163500,80754715,4660,4660,4660,4660,0
20231218,163400,80754715,4660,4660,4660,4660,58
20231218,163300,80754715,4660,4660,4660,4660,0
20231218,163200,80754715,4660,4660,4660,4660,0
20231218,163100,80754715,4660,4660,4660,4660,0
20231218,163000,80754715,4660,4660,4660,4660,0
20231218,162900,80754715,4660,4660,4660,4660,0
20231218,162800,80754715,4660,4660,4660,4660,0
20231218,162700,80754715,4660,4660,4660,4660,0
20231218,162600,80754715,4660,4660,4660,4660,0
20231218,162500,80754715,4660,4660,4660,4660,0
20231218,162400,80754715,4660,4660,4660,4660,0
20231218,162300,80754715,4660,4660,4660,4660,0
20231218,162200,80754715,4660,4660,4660,4660,0
20231218,162100,80754715,4660,4660,4660,4660,0
20231218,162000,80754715,4660,4660,4660,4660,0
20231218,161900,80754715,4660,4660,4660,4660,0
20231218,161800,80754715,4660,4660,4660,4660,0
20231218,161700,80754715,4660,4660,4660,4660,0
20231218,161600,80754715,4660,4660,4660,4660,0
20231218,161500,80754715,4660,4660,4660,4660,0
20231218,161400,80754715,4660,4660,4660,4660,0
20231218,161300,80754715,4660,4660,4660,4660,0
20231218,161200,80754715,4660,4660,4660,4660,0
20231218,161100,80754715,4660,4660,4660,4660,0
20231218,161000,80754715,4660,4660,4660,4660,0
20231218,160900,80754715,4660,4660,4660,4660,0
20231218,160800,80754715,4660,4660,4660,4660,0
20231218,160700,80754715,4660,4660,4660,4660,0
20231218,160600,80754715,4660,4660,4660,4660,0
20231218,160500,80754715,4660,4660,4660,4660,0
20231218,160400,80754715,4660,4660,4660,4660,58
20231218,160300,80754715,4660,4660,4660,4660,0
20231218,160200,80754715,4660,4660,4660,4660,0
20231218,160100,80754715,4660,4660,4660,4660,0
20231218,160000,80754715,4660,4660,4660,4660,0
20231218,155900,80754715,4660,4660,4660,4660,0
20231218,155800,80754715,4660,4660,4660,4660,0
20231218,155700,80754715,4660,4660,4660,4660,0
20231218,155600,80754715,4660,4660,4660,4660,0
20231218,155500,80754715,4660,4660,4660,4660,0
20231218,155400,80754715,4660,4660,4660,4660,0
20231218,155300,80754715,4660,4660,4660,4660,0
20231218,155200,80754715,4660,4660,4660,4660,0
20231218,155100,80754715,4660,4660,4660,4660,0
20231218,155000,80754715,4660,4660,4660,4660,0
20231218,154900,80754715,4660,4660,4660,4660,0
20231218,154800,80754715,4660,4660,4660,4660,0
20231218,154700,80754715,4660,4660,4660,4660,0
20231218,154600,80754715,4660,4660,4660,4660,0
20231218,154500,80754715,4660,4660,4660,4660,0
20231218,154400,80754715,4660,4660,4660,4660,0
20231218,154300,80754715,4660,4660,4660,4660,0
20231218,154200,80754715,4660,4660,4660,4660,0
20231218,154100,80754715,4660,4660,4660,4660,0
20231218,154000,80754715,4660,4660,4660,4660,0
20231218,153900,80754715,4660,4660,4660,4660,0
20231218,153800,80754715,4660,4660,4660,4660,0
20231218,153700,80754715,4660,4660,4660,4660,0
20231218,153600,80754715,4660,4660,4660,4660,0
20231218,153500,80754715,4660,4660,4660,4660,0
20231218,153400,80754715,4660,4660,4660,4660,58
20231218,153300,80754715,4660,4660,4660,4660,0
20231218,153200,80754715,4660,4660,4660,4660,0
20231218,153100,80754715,4660,4660,4660,4660,0
20231218,153000,80754715,4660,4660,4660,4660,58
20231218,152900,80484435,4660,4660,4660,4660,0
20231218,152800,80484435,4660,4660,4660,4660,0
20231218,152700,80484435,4660,4660,4660,4660,0
20231218,152600,80484435,4660,4660,4660,4660,0
20231218,152500,80484435,4660,4660,4660,4660,0
20231218,152400,80484435,4660,4660,4660,4660,0
20231218,152300,80484435,4660,4660,4660,4660,0
20231218,152200,80484435,4660,4660,4660,4660,0
20231218,152100,80484435,4660,4660,4660,4660,0
20231218,152000,80484435,4660,4660,4660,4660,0
20231218,151900,80484435,4660,4660,4660,4660,11
20231218,151800,80433175,4660,4660,4660,4660,0
20231218,151700,80433175,4660,4660,4660,4660,200
20231218,151600,79501175,4660,4660,4660,4660,0
20231218,151500,79501175,4660,4660,4660,4660,0
20231218,151400,79501175,4660,4660,4660,4660,10
20231218,151300,79454575,4660,4660,4660,4660,0
20231218,151200,79454575,4660,4655,4660,4655,20
20231218,151100,79361390,4595,4640,4640,4595,3365
20231218,151000,63846355,4635,4635,4635,4635,44
20231218,150900,63642415,4665,4665,4665,4665,0
20231218,150800,63642415,4665,4665,4665,4665,0
20231218,150700,63642415,4665,4665,4665,4665,0
20231218,150600,63642415,4665,4665,4665,4665,30
20231218,150500,63502465,4640,4640,4640,4640,1068
20231218,150400,58546945,4645,4645,4645,4645,0
20231218,150300,58546945,4645,4645,4645,4645,100
20231218,150200,58082445,4665,4665,4665,4665,20
20231218,150100,57989145,4670,4645,4670,4645,498
20231218,150000,55675700,4655,4655,4655,4655,0
20231218,145900,55675700,4655,4655,4655,4655,1
20231218,145800,55671045,4650,4650,4650,4650,0
20231218,145700,55671045,4650,4650,4650,4650,160
20231218,145600,54927045,4650,4650,4650,4650,0
20231218,145500,54927045,4650,4650,4650,4650,0
20231218,145400,54927045,4650,4650,4650,4650,0
20231218,145300,54927045,4650,4650,4650,4650,0
20231218,145200,54927045,4650,4650,4650,4650,154
20231218,145100,54210945,4650,4650,4650,4650,500
20231218,145000,51885945,4670,4670,4670,4670,0
20231218,144900,51885945,4670,4655,4670,4655,122
20231218,144800,51318020,4655,4655,4655,4655,0
20231218,144700,51318020,4655,4655,4655,4655,100
20231218,144600,50852520,4650,4650,4650,4650,0
20231218,144500,50852520,4650,4650,4650,4650,0
20231218,144400,50852520,4650,4650,4650,4650,0
20231218,144300,50852520,4650,4650,4650,4650,0
20231218,144200,50852520,4650,4650,4650,4650,0
20231218,144100,50852520,4650,4650,4650,4650,0
20231218,144000,50852520,4650,4650,4650,4650,0
20231218,143900,50852520,4650,4650,4650,4650,2
20231218,143800,50843220,4650,4650,4650,4650,0
20231218,143700,50843220,4650,4650,4650,4650,0
20231218,143600,50843220,4650,4650,4650,4650,0
20231218,143500,50843220,4650,4655,4655,4650,70
20231218,143400,50517620,4650,4650,4650,4650,0
20231218,143300,50517620,4650,4650,4650,4650,0
20231218,143200,50517620,4650,4650,4650,4650,0
20231218,143100,50517620,4650,4650,4650,4650,0
20231218,143000,50517620,4650,4650,4650,4650,0
20231218,142900,50517620,4650,4650,4650,4650,0
20231218,142800,50517620,4650,4650,4650,4650,1
20231218,142700,50512970,4670,4670,4670,4670,0
20231218,142600,50512970,4670,4670,4670,4670,0
20231218,142500,50512970,4670,4670,4670,4670,0
20231218,142400,50512970,4670,4670,4670,4670,0
20231218,142300,50512970,4670,4670,4670,4670,0
20231218,142200,50512970,4670,4670,4670,4670,0
20231218,142100,50512970,4670,4665,4670,4665,10
20231218,142000,50466315,4650,4650,4650,4650,0
20231218,141900,50466315,4650,4650,4650,4650,0
20231218,141800,50466315,4650,4650,4650,4650,0
20231218,141700,50466315,4650,4650,4650,4650,0
20231218,141600,50466315,4650,4650,4650,4650,0
20231218,141500,50466315,4650,4650,4650,4650,1
20231218,141400,50461665,4670,4670,4670,4670,0
20231218,141300,50461665,4670,4670,4670,4670,0
20231218,141200,50461665,4670,4670,4670,4670,0
20231218,141100,50461665,4670,4670,4670,4670,0
20231218,141000,50461665,4670,4670,4670,4670,0
20231218,140900,50461665,4670,4665,4670,4665,2
20231218,140800,50452330,4650,4650,4650,4650,1
20231218,140700,50447680,4670,4670,4670,4670,0
20231218,140600,50447680,4670,4670,4670,4670,0
20231218,140500,50447680,4670,4670,4670,4670,0
20231218,140400,50447680,4670,4670,4670,4670,0
20231218,140300,50447680,4670,4670,4670,4670,0
20231218,140200,50447680,4670,4670,4670,4670,0
20231218,140100,50447680,4670,4670,4670,4670,0
20231218,140000,50447680,4670,4670,4670,4670,0
20231218,135900,50447680,4670,4670,4670,4670,0
20231218,135800,50447680,4670,4670,4670,4670,0
20231218,135700,50447680,4670,4670,4670,4670,0
20231218,135600,50447680,4670,4670,4670,4670,224
20231218,135500,49401600,4670,4670,4670,4670,0
20231218,135400,49401600,4670,4670,4670,4670,0
20231218,135300,49401600,4670,4670,4670,4670,0
20231218,135200,49401600,4670,4670,4670,4670,0
20231218,135100,49401600,4670,4670,4670,4670,0
20231218,135000,49401600,4670,4670,4670,4670,0
20231218,134900,49401600,4670,4670,4670,4670,0
20231218,134800,49401600,4670,4670,4670,4670,0
20231218,134700,49401600,4670,4670,4670,4670,1
20231218,134600,49396930,4645,4645,4645,4645,234
20231218,134500,48310000,4650,4650,4650,4650,0
20231218,134400,48310000,4650,4655,4655,4650,154
20231218,134300,47593895,4655,4655,4655,4655,12
20231218,134200,47538035,4670,4670,4670,4670,0
20231218,134100,47538035,4670,4670,4670,4670,0
20231218,134000,47538035,4670,4670,4670,4670,0
20231218,133900,47538035,4670,4670,4670,4670,0
20231218,133800,47538035,4670,4670,4670,4670,0
20231218,133700,47538035,4670,4670,4670,4670,1
20231218,133600,47533365,4670,4670,4670,4670,0
20231218,133500,47533365,4670,4670,4670,4670,0
20231218,133400,47533365,4670,4670,4670,4670,0
20231218,133300,47533365,4670,4670,4670,4670,0
20231218,133200,47533365,4670,4670,4670,4670,0
20231218,133100,47533365,4670,4670,4670,4670,0
20231218,133000,47533365,4670,4670,4670,4670,0
20231218,132900,47533365,4670,4670,4670,4670,0
20231218,132800,47533365,4670,4670,4670,4670,0
20231218,132700,47533365,4670,4670,4670,4670,0
20231218,132600,47533365,4670,4670,4670,4670,0
20231218,132500,47533365,4670,4670,4670,4670,0
20231218,132400,47533365,4670,4670,4670,4670,0
20231218,132300,47533365,4670,4670,4670,4670,10
20231218,132200,47486665,4670,4670,4670,4670,0
20231218,132100,47486665,4670,4670,4670,4670,0
20231218,132000,47486665,4670,4670,4670,4670,0
20231218,131900,47486665,4670,4670,4670,4670,0
20231218,131800,47486665,4670,4670,4670,4670,0
20231218,131700,47486665,4670,4670,4670,4670,0
20231218,131600,47486665,4670,4670,4670,4670,0
20231218,131500,47486665,4670,4670,4670,4670,12
20231218,131400,47430625,4670,4670,4670,4670,0
20231218,131300,47430625,4670,4670,4670,4670,0
20231218,131200,47430625,4670,4670,4670,4670,0
20231218,131100,47430625,4670,4670,4670,4670,4
20231218,131000,47411945,4650,4650,4650,4650,0
20231218,130900,47411945,4650,4650,4650,4650,217
20231218,130800,46402895,4655,4655,4655,4655,0
20231218,130700,46402895,4655,4655,4655,4655,250
20231218,130600,45239145,4660,4660,4660,4660,0
20231218,130500,45239145,4660,4660,4660,4660,10
20231218,130400,45192545,4670,4670,4670,4670,0
20231218,130300,45192545,4670,4670,4670,4670,0
20231218,130200,45192545,4670,4670,4670,4670,0
20231218,130100,45192545,4670,4670,4670,4670,0
20231218,130000,45192545,4670,4670,4670,4670,0
20231218,125900,45192545,4670,4670,4670,4670,0
20231218,125800,45192545,4670,4670,4670,4670,0
20231218,125700,45192545,4670,4670,4670,4670,0
20231218,125600,45192545,4670,4670,4670,4670,1
20231218,125500,45187875,4655,4655,4655,4655,0
20231218,125400,45187875,4655,4655,4655,4655,0
20231218,125300,45187875,4655,4655,4655,4655,0
20231218,125200,45187875,4655,4655,4655,4655,120
20231218,125100,44629275,4650,4650,4650,4650,0
20231218,125000,44629275,4650,4650,4650,4650,0
20231218,124900,44629275,4650,4650,4650,4650,0
20231218,124800,44629275,4650,4660,4660,4650,260
20231218,124700,43419575,4670,4670,4670,4670,0
20231218,124600,43419575,4670,4670,4670,4670,10
20231218,124500,43372875,4670,4670,4670,4670,0
20231218,124400,43372875,4670,4655,4670,4655,10
20231218,124300,43326250,4655,4655,4655,4655,100
20231218,124200,42860750,4655,4655,4655,4655,15
20231218,124100,42790925,4670,4670,4670,4670,1
20231218,124000,42786255,4675,4675,4675,4675,0
20231218,123900,42786255,4675,4675,4675,4675,0
20231218,123800,42786255,4675,4675,4675,4675,0
20231218,123700,42786255,4675,4675,4675,4675,0
20231218,123600,42786255,4675,4675,4675,4675,20
20231218,123500,42692755,4675,4675,4675,4675,0
20231218,123400,42692755,4675,4675,4675,4675,0
20231218,123300,42692755,4675,4655,4675,4655,30
20231218,123200,42552805,4675,4675,4675,4675,0
20231218,123100,42552805,4675,4680,4680,4675,275
20231218,123000,41266030,4680,4680,4680,4680,0
20231218,122900,41266030,4680,4675,4680,4675,70
20231218,122800,40938755,4680,4680,4680,4680,0
20231218,122700,40938755,4680,4680,4680,4680,0
20231218,122600,40938755,4680,4680,4680,4680,0
20231218,122500,40938755,4680,4675,4680,4675,21
20231218,122400,40840575,4655,4655,4655,4655,0
20231218,122300,40840575,4655,4660,4660,4655,100
20231218,122200,40375040,4680,4680,4680,4680,0
20231218,122100,40375040,4680,4680,4680,4680,0
20231218,122000,40375040,4680,4680,4680,4680,0
20231218,121900,40375040,4680,4680,4680,4680,0
20231218,121800,40375040,4680,4680,4680,4680,0
20231218,121700,40375040,4680,4680,4680,4680,10
20231218,121600,40328240,4680,4680,4680,4680,0
20231218,121500,40328240,4680,4680,4680,4680,0
20231218,121400,40328240,4680,4680,4680,4680,0
20231218,121300,40328240,4680,4680,4680,4680,512
20231218,121200,37932080,4680,4680,4680,4680,0
20231218,121100,37932080,4680,4680,4680,4680,1
20231218,121000,37927400,4680,4680,4680,4680,2
20231218,120900,37918040,4680,4680,4680,4680,0
20231218,120800,37918040,4680,4680,4680,4680,0
20231218,120700,37918040,4680,4680,4680,4680,2
20231218,120600,37908680,4680,4680,4680,4680,0
20231218,120500,37908680,4680,4680,4680,4680,0
20231218,120400,37908680,4680,4680,4680,4680,12
20231218,120300,37852520,4680,4680,4680,4680,1
20231218,120200,37847840,4680,4680,4680,4680,0
20231218,120100,37847840,4680,4680,4680,4680,2
20231218,120000,37838480,4680,4680,4680,4680,0
20231218,115900,37838480,4680,4680,4680,4680,0
20231218,115800,37838480,4680,4680,4680,4680,2
20231218,115700,37829120,4680,4680,4680,4680,0
20231218,115600,37829120,4680,4680,4680,4680,0
20231218,115500,37829120,4680,4680,4680,4680,99
20231218,115400,37365800,4680,4680,4680,4680,12
20231218,115300,37309640,4680,4680,4680,4680,0
20231218,115200,37309640,4680,4685,4685,4680,6
20231218,115100,37281545,4685,4685,4685,4685,0
20231218,115000,37281545,4685,4685,4685,4685,0
20231218,114900,37281545,4685,4685,4685,4685,0
20231218,114800,37281545,4685,4685,4685,4685,0
20231218,114700,37281545,4685,4685,4685,4685,100
20231218,114600,36813045,4685,4685,4685,4685,0
20231218,114500,36813045,4685,4685,4685,4685,0
20231218,114400,36813045,4685,4685,4685,4685,0
20231218,114300,36813045,4685,4685,4685,4685,0
20231218,114200,36813045,4685,4685,4685,4685,3
20231218,114100,36798990,4685,4685,4685,4685,0
20231218,114000,36798990,4685,4685,4685,4685,0
20231218,113900,36798990,4685,4685,4685,4685,0
20231218,113800,36798990,4685,4685,4685,4685,0
20231218,113700,36798990,4685,4685,4685,4685,32
20231218,113600,36649070,4685,4685,4685,4685,0
20231218,113500,36649070,4685,4685,4685,4685,0
20231218,113400,36649070,4685,4685,4685,4685,0
20231218,113300,36649070,4685,4685,4685,4685,0
20231218,113200,36649070,4685,4685,4685,4685,0
20231218,113100,36649070,4685,4685,4685,4685,0
20231218,113000,36649070,4685,4685,4685,4685,0
20231218,112900,36649070,4685,4685,4685,4685,1
20231218,112800,36644385,4685,4685,4685,4685,0
20231218,112700,36644385,4685,4685,4685,4685,0
20231218,112600,36644385,4685,4685,4685,4685,0
20231218,112500,36644385,4685,4685,4685,4685,0
20231218,112400,36644385,4685,4685,4685,4685,0
20231218,112300,36644385,4685,4685,4685,4685,0
20231218,112200,36644385,4685,4685,4685,4685,0
20231218,112100,36644385,4685,4685,4685,4685,0
20231218,112000,36644385,4685,4685,4685,4685,0
20231218,111900,36644385,4685,4685,4685,4685,0
20231218,111800,36644385,4685,4685,4685,4685,0
20231218,111700,36644385,4685,4685,4685,4685,0
20231218,111600,36644385,4685,4685,4685,4685,0
20231218,111500,36644385,4685,4685,4685,4685,0
20231218,111400,36644385,4685,4685,4685,4685,0
20231218,111300,36644385,4685,4685,4685,4685,0
20231218,111200,36644385,4685,4685,4685,4685,0
20231218,111100,36644385,4685,4685,4685,4685,0
20231218,111000,36644385,4685,4685,4685,4685,0
20231218,110900,36644385,4685,4685,4685,4685,0
20231218,110800,36644385,4685,4685,4685,4685,0
20231218,110700,36644385,4685,4685,4685,4685,0
20231218,110600,36644385,4685,4685,4685,4685,10
20231218,110500,36597535,4670,4670,4670,4670,247
20231218,110400,35444045,4680,4680,4680,4680,254
20231218,110300,34255325,4685,4685,4685,4685,0
20231218,110200,34255325,4685,4685,4685,4685,0
20231218,110100,34255325,4685,4685,4685,4685,0
20231218,110000,34255325,4685,4685,4685,4685,0
20231218,105900,34255325,4685,4685,4685,4685,0
20231218,105800,34255325,4685,4685,4685,4685,0
20231218,105700,34255325,4685,4685,4685,4685,0
20231218,105600,34255325,4685,4685,4685,4685,0
20231218,105500,34255325,4685,4685,4685,4685,10
20231218,105400,34208475,4650,4650,4650,4650,0
20231218,105300,34208475,4650,4650,4650,4650,9
20231218,105200,34166625,4685,4655,4685,4650,350
20231218,105100,32537190,4655,4655,4655,4655,0
20231218,105000,32537190,4655,4660,4660,4655,200
20231218,104900,31605835,4685,4685,4685,4685,0
20231218,104800,31605835,4685,4685,4685,4685,1
20231218,104700,31601150,4660,4660,4660,4660,0
20231218,104600,31601150,4660,4660,4660,4660,200
20231218,104500,30669150,4695,4695,4695,4695,0
20231218,104400,30669150,4695,4695,4695,4695,0
20231218,104300,30669150,4695,4695,4695,4695,0
20231218,104200,30669150,4695,4695,4695,4695,0
20231218,104100,30669150,4695,4695,4695,4695,0
20231218,104000,30669150,4695,4695,4695,4695,0
20231218,103900,30669150,4695,4660,4695,4660,2
20231218,103800,30659795,4660,4695,4695,4660,23
20231218,103700,30551845,4695,4695,4695,4695,20
20231218,103600,30457945,4665,4665,4665,4665,0
20231218,103500,30457945,4665,4665,4665,4665,4
20231218,103400,30439285,4665,4665,4665,4665,4
20231218,103300,30420625,4665,4670,4670,4665,301
20231218,103200,29016095,4670,4670,4670,4670,0
20231218,103100,29016095,4670,4670,4670,4670,0
20231218,103000,29016095,4670,4670,4670,4670,0
20231218,102900,29016095,4670,4670,4670,4670,0
20231218,102800,29016095,4670,4670,4670,4670,2
20231218,102700,29006755,4670,4670,4670,4670,0
20231218,102600,29006755,4670,4670,4670,4670,225
20231218,102500,27956005,4695,4695,4695,4695,0
20231218,102400,27956005,4695,4695,4695,4695,0
20231218,102300,27956005,4695,4695,4695,4695,0
20231218,102200,27956005,4695,4695,4695,4695,0
20231218,102100,27956005,4695,4695,4695,4695,0
20231218,102000,27956005,4695,4690,4695,4690,30
20231218,101900,27815280,4670,4670,4670,4670,40
20231218,101800,27628480,4670,4670,4670,4670,7
20231218,101700,27595790,4670,4670,4670,4670,788
20231218,101600,23915830,4665,4665,4665,4665,0
20231218,101500,23915830,4665,4665,4665,4665,0
20231218,101400,23915830,4665,4665,4665,4665,250
20231218,101300,22749580,4695,4695,4695,4695,0
20231218,101200,22749580,4695,4695,4695,4695,0
20231218,101100,22749580,4695,4695,4695,4695,0
20231218,101000,22749580,4695,4695,4695,4695,0
20231218,100900,22749580,4695,4695,4695,4695,0
20231218,100800,22749580,4695,4695,4695,4695,0
20231218,100700,22749580,4695,4695,4695,4695,0
20231218,100600,22749580,4695,4695,4695,4695,0
20231218,100500,22749580,4695,4695,4695,4695,10
20231218,100400,22702630,4660,4685,4685,4660,50
20231218,100300,22468930,4700,4700,4700,4700,0
20231218,100200,22468930,4700,4700,4700,4700,0
20231218,100100,22468930,4700,4700,4700,4700,3
20231218,100000,22454830,4700,4700,4700,4700,11
20231218,095900,22403130,4700,4700,4700,4700,0
20231218,095800,22403130,4700,4690,4700,4680,26
20231218,095700,22281255,4700,4700,4700,4700,0
20231218,095600,22281255,4700,4700,4700,4700,0
20231218,095500,22281255,4700,4700,4700,4700,30
20231218,095400,22140255,4700,4695,4700,4650,610
20231218,095300,19289735,4700,4700,4700,4700,100
20231218,095200,18819735,4695,4695,4695,4695,10
20231218,095100,18772785,4695,4695,4695,4695,0
20231218,095000,18772785,4695,4695,4695,4695,54
20231218,094900,18519255,4695,4695,4695,4695,1070
20231218,094800,13495605,4695,4695,4695,4695,4
20231218,094700,13476825,4695,4695,4695,4695,0
20231218,094600,13476825,4695,4695,4695,4695,0
20231218,094500,13476825,4695,4695,4695,4695,0
20231218,094400,13476825,4695,4695,4695,4695,0
20231218,094300,13476825,4695,4695,4695,4695,5
20231218,094200,13453350,4695,4680,4695,4680,16
20231218,094100,13378305,4680,4670,4680,4670,1232
20231218,094000,7623375,4670,4670,4670,4670,51
20231218,093900,7385205,4650,4650,4650,4650,0
20231218,093800,7385205,4650,4650,4650,4650,0
20231218,093700,7385205,4650,4660,4670,4650,270
20231218,093600,6126440,4660,4660,4660,4660,0
20231218,093500,6126440,4660,4660,4660,4660,0
20231218,093400,6126440,4660,4660,4660,4660,1
20231218,093300,6121780,4660,4660,4660,4660,0
20231218,093200,6121780,4660,4660,4660,4660,0
20231218,093100,6121780,4660,4660,4660,4660,0
20231218,093000,6121780,4660,4660,4660,4660,16
20231218,092900,6047220,4650,4650,4650,4650,0
20231218,092800,6047220,4650,4650,4650,4650,1
20231218,092700,6042570,4645,4645,4645,4645,0
20231218,092600,6042570,4645,4645,4645,4645,14
20231218,092500,5977540,4645,4645,4645,4645,20
20231218,092400,5884640,4645,4645,4645,4645,17
20231218,092300,5805675,4660,4645,4660,4645,120
20231218,092200,5247035,4645,4645,4645,4645,0
20231218,092100,5247035,4645,4645,4645,4645,0
20231218,092000,5247035,4645,4645,4645,4645,1
20231218,091900,5242390,4640,4640,4640,4640,0
20231218,091800,5242390,4640,4640,4640,4640,5
20231218,091700,5219190,4640,4640,4640,4640,0
20231218,091600,5219190,4640,4640,4640,4640,5
20231218,091500,5195990,4645,4645,4645,4645,15
20231218,091400,5126315,4645,4655,4655,4645,223
20231218,091300,4088380,4660,4655,4660,4655,3
20231218,091200,4074405,4660,4660,4660,4660,0
20231218,091100,4074405,4660,4660,4660,4660,3
20231218,091000,4060425,4655,4655,4655,4655,0
20231218,090900,4060425,4655,4655,4655,4655,30
20231218,090800,3920775,4655,4655,4655,4655,1
20231218,090700,3916120,4675,4675,4675,4675,3
20231218,090600,3902095,4645,4645,4645,4645,0
20231218,090500,3902095,4645,4645,4645,4645,2
20231218,090400,3892805,4645,4645,4645,4645,0
20231218,090300,3892805,4645,4645,4645,4645,0
20231218,090200,3892805,4645,4650,4650,4645,131
20231218,090100,3284285,4650,4655,4655,4650,497
20231218,090000,971255,4655,4670,4670,4655,208