KissMeData/225430/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,204000,32836777,991,991,991,991,104
20231218,203900,32836777,991,991,991,991,0
20231218,203800,32836777,991,991,991,991,0
20231218,203700,32836777,991,991,991,991,0
20231218,203600,32836777,991,991,991,991,0
20231218,203500,32836777,991,991,991,991,0
20231218,203400,32836777,991,991,991,991,0
20231218,203300,32836777,991,991,991,991,0
20231218,203200,32836777,991,991,991,991,0
20231218,203100,32836777,991,991,991,991,0
20231218,203000,32836777,991,991,991,991,0
20231218,202900,32836777,991,991,991,991,0
20231218,202800,32836777,991,991,991,991,0
20231218,202700,32836777,991,991,991,991,0
20231218,202600,32836777,991,991,991,991,0
20231218,202500,32836777,991,991,991,991,0
20231218,202400,32836777,991,991,991,991,0
20231218,202300,32836777,991,991,991,991,0
20231218,202200,32836777,991,991,991,991,0
20231218,202100,32836777,991,991,991,991,0
20231218,202000,32836777,991,991,991,991,0
20231218,201900,32836777,991,991,991,991,0
20231218,201800,32836777,991,991,991,991,0
20231218,201700,32836777,991,991,991,991,0
20231218,201600,32836777,991,991,991,991,0
20231218,201500,32836777,991,991,991,991,0
20231218,201400,32836777,991,991,991,991,0
20231218,201300,32836777,991,991,991,991,0
20231218,201200,32836777,991,991,991,991,0
20231218,201100,32836777,991,991,991,991,0
20231218,201000,32836777,991,991,991,991,104
20231218,200900,32836777,991,991,991,991,0
20231218,200800,32836777,991,991,991,991,0
20231218,200700,32836777,991,991,991,991,0
20231218,200600,32836777,991,991,991,991,0
20231218,200500,32836777,991,991,991,991,0
20231218,200400,32836777,991,991,991,991,0
20231218,200300,32836777,991,991,991,991,0
20231218,200200,32836777,991,991,991,991,0
20231218,200100,32836777,991,991,991,991,0
20231218,200000,32836777,991,991,991,991,0
20231218,195900,32836777,991,991,991,991,0
20231218,195800,32836777,991,991,991,991,0
20231218,195700,32836777,991,991,991,991,0
20231218,195600,32836777,991,991,991,991,0
20231218,195500,32836777,991,991,991,991,0
20231218,195400,32836777,991,991,991,991,0
20231218,195300,32836777,991,991,991,991,0
20231218,195200,32836777,991,991,991,991,0
20231218,195100,32836777,991,991,991,991,0
20231218,195000,32836777,991,991,991,991,0
20231218,194900,32836777,991,991,991,991,0
20231218,194800,32836777,991,991,991,991,0
20231218,194700,32836777,991,991,991,991,0
20231218,194600,32836777,991,991,991,991,0
20231218,194500,32836777,991,991,991,991,0
20231218,194400,32836777,991,991,991,991,0
20231218,194300,32836777,991,991,991,991,0
20231218,194200,32836777,991,991,991,991,0
20231218,194100,32836777,991,991,991,991,0
20231218,194000,32836777,991,991,991,991,104
20231218,193900,32836777,991,991,991,991,0
20231218,193800,32836777,991,991,991,991,0
20231218,193700,32836777,991,991,991,991,0
20231218,193600,32836777,991,991,991,991,0
20231218,193500,32836777,991,991,991,991,0
20231218,193400,32836777,991,991,991,991,0
20231218,193300,32836777,991,991,991,991,0
20231218,193200,32836777,991,991,991,991,0
20231218,193100,32836777,991,991,991,991,0
20231218,193000,32836777,991,991,991,991,0
20231218,192900,32836777,991,991,991,991,0
20231218,192800,32836777,991,991,991,991,0
20231218,192700,32836777,991,991,991,991,0
20231218,192600,32836777,991,991,991,991,0
20231218,192500,32836777,991,991,991,991,0
20231218,192400,32836777,991,991,991,991,0
20231218,192300,32836777,991,991,991,991,0
20231218,192200,32836777,991,991,991,991,0
20231218,192100,32836777,991,991,991,991,0
20231218,192000,32836777,991,991,991,991,0
20231218,191900,32836777,991,991,991,991,0
20231218,191800,32836777,991,991,991,991,0
20231218,191700,32836777,991,991,991,991,0
20231218,191600,32836777,991,991,991,991,0
20231218,191500,32836777,991,991,991,991,0
20231218,191400,32836777,991,991,991,991,0
20231218,191300,32836777,991,991,991,991,0
20231218,191200,32836777,991,991,991,991,0
20231218,191100,32836777,991,991,991,991,0
20231218,191000,32836777,991,991,991,991,104
20231218,190900,32836777,991,991,991,991,0
20231218,190800,32836777,991,991,991,991,0
20231218,190700,32836777,991,991,991,991,0
20231218,190600,32836777,991,991,991,991,0
20231218,190500,32836777,991,991,991,991,0
20231218,190400,32836777,991,991,991,991,0
20231218,190300,32836777,991,991,991,991,0
20231218,190200,32836777,991,991,991,991,0
20231218,190100,32836777,991,991,991,991,0
20231218,190000,32836777,991,991,991,991,0
20231218,185900,32836777,991,991,991,991,0
20231218,185800,32836777,991,991,991,991,0
20231218,185700,32836777,991,991,991,991,0
20231218,185600,32836777,991,991,991,991,0
20231218,185500,32836777,991,991,991,991,0
20231218,185400,32836777,991,991,991,991,0
20231218,185300,32836777,991,991,991,991,0
20231218,185200,32836777,991,991,991,991,0
20231218,185100,32836777,991,991,991,991,0
20231218,185000,32836777,991,991,991,991,0
20231218,184900,32836777,991,991,991,991,0
20231218,184800,32836777,991,991,991,991,0
20231218,184700,32836777,991,991,991,991,0
20231218,184600,32836777,991,991,991,991,0
20231218,184500,32836777,991,991,991,991,0
20231218,184400,32836777,991,991,991,991,0
20231218,184300,32836777,991,991,991,991,0
20231218,184200,32836777,991,991,991,991,0
20231218,184100,32836777,991,991,991,991,0
20231218,184000,32836777,991,991,991,991,104
20231218,183900,32836777,991,991,991,991,0
20231218,183800,32836777,991,991,991,991,0
20231218,183700,32836777,991,991,991,991,0
20231218,183600,32836777,991,991,991,991,0
20231218,183500,32836777,991,991,991,991,0
20231218,183400,32836777,991,991,991,991,0
20231218,183300,32836777,991,991,991,991,0
20231218,183200,32836777,991,991,991,991,0
20231218,183100,32836777,991,991,991,991,0
20231218,183000,32836777,991,991,991,991,0
20231218,182900,32836777,991,991,991,991,0
20231218,182800,32836777,991,991,991,991,0
20231218,182700,32836777,991,991,991,991,0
20231218,182600,32836777,991,991,991,991,0
20231218,182500,32836777,991,991,991,991,0
20231218,182400,32836777,991,991,991,991,0
20231218,182300,32836777,991,991,991,991,0
20231218,182200,32836777,991,991,991,991,0
20231218,182100,32836777,991,991,991,991,0
20231218,182000,32836777,991,991,991,991,0
20231218,181900,32836777,991,991,991,991,0
20231218,181800,32836777,991,991,991,991,0
20231218,181700,32836777,991,991,991,991,0
20231218,181600,32836777,991,991,991,991,0
20231218,181500,32836777,991,991,991,991,0
20231218,181400,32836777,991,991,991,991,0
20231218,181300,32836777,991,991,991,991,0
20231218,181200,32836777,991,991,991,991,0
20231218,181100,32836777,991,991,991,991,0
20231218,181000,32836777,991,991,991,991,104
20231218,180900,32836777,991,991,991,991,0
20231218,180800,32836777,991,991,991,991,0
20231218,180700,32836777,991,991,991,991,0
20231218,180600,32836777,991,991,991,991,0
20231218,180500,32836777,991,991,991,991,0
20231218,180400,32836777,991,991,991,991,0
20231218,180300,32836777,991,991,991,991,0
20231218,180200,32836777,991,991,991,991,0
20231218,180100,32836777,991,991,991,991,0
20231218,180000,32836777,991,991,991,991,0
20231218,175900,32836777,991,991,991,991,0
20231218,175800,32836777,991,991,991,991,0
20231218,175700,32836777,991,991,991,991,0
20231218,175600,32836777,991,991,991,991,0
20231218,175500,32836777,991,991,991,991,0
20231218,175400,32836777,991,991,991,991,0
20231218,175300,32836777,991,991,991,991,0
20231218,175200,32836777,991,991,991,991,0
20231218,175100,32836777,991,991,991,991,0
20231218,175000,32836777,991,991,991,991,0
20231218,174900,32836777,991,991,991,991,0
20231218,174800,32836777,991,991,991,991,0
20231218,174700,32836777,991,991,991,991,0
20231218,174600,32836777,991,991,991,991,0
20231218,174500,32836777,991,991,991,991,0
20231218,174400,32836777,991,991,991,991,0
20231218,174300,32836777,991,991,991,991,0
20231218,174200,32836777,991,991,991,991,0
20231218,174100,32836777,991,991,991,991,0
20231218,174000,32836777,991,991,991,991,104
20231218,173900,32836777,991,991,991,991,0
20231218,173800,32836777,991,991,991,991,0
20231218,173700,32836777,991,991,991,991,0
20231218,173600,32836777,991,991,991,991,0
20231218,173500,32836777,991,991,991,991,0
20231218,173400,32836777,991,991,991,991,0
20231218,173300,32836777,991,991,991,991,0
20231218,173200,32836777,991,991,991,991,0
20231218,173100,32836777,991,991,991,991,0
20231218,173000,32836777,991,991,991,991,0
20231218,172900,32836777,991,991,991,991,0
20231218,172800,32836777,991,991,991,991,0
20231218,172700,32836777,991,991,991,991,0
20231218,172600,32836777,991,991,991,991,0
20231218,172500,32836777,991,991,991,991,0
20231218,172400,32836777,991,991,991,991,0
20231218,172300,32836777,991,991,991,991,0
20231218,172200,32836777,991,991,991,991,0
20231218,172100,32836777,991,991,991,991,0
20231218,172000,32836777,991,991,991,991,0
20231218,171900,32836777,991,991,991,991,0
20231218,171800,32836777,991,991,991,991,0
20231218,171700,32836777,991,991,991,991,0
20231218,171600,32836777,991,991,991,991,0
20231218,171500,32836777,991,991,991,991,0
20231218,171400,32836777,991,991,991,991,0
20231218,171300,32836777,991,991,991,991,0
20231218,171200,32836777,991,991,991,991,0
20231218,171100,32836777,991,991,991,991,0
20231218,171000,32836777,991,991,991,991,104
20231218,170900,32836777,991,991,991,991,0
20231218,170800,32836777,991,991,991,991,0
20231218,170700,32836777,991,991,991,991,0
20231218,170600,32836777,991,991,991,991,0
20231218,170500,32836777,991,991,991,991,0
20231218,170400,32836777,991,991,991,991,0
20231218,170300,32836777,991,991,991,991,0
20231218,170200,32836777,991,991,991,991,0
20231218,170100,32836777,991,991,991,991,0
20231218,170000,32836777,991,991,991,991,0
20231218,165900,32836777,991,991,991,991,0
20231218,165800,32836777,991,991,991,991,0
20231218,165700,32836777,991,991,991,991,0
20231218,165600,32836777,991,991,991,991,0
20231218,165500,32836777,991,991,991,991,0
20231218,165400,32836777,991,991,991,991,0
20231218,165300,32836777,991,991,991,991,0
20231218,165200,32836777,991,991,991,991,0
20231218,165100,32836777,991,991,991,991,0
20231218,165000,32836777,991,991,991,991,0
20231218,164900,32836777,991,991,991,991,0
20231218,164800,32836777,991,991,991,991,0
20231218,164700,32836777,991,991,991,991,0
20231218,164600,32836777,991,991,991,991,0
20231218,164500,32836777,991,991,991,991,0
20231218,164400,32836777,991,991,991,991,0
20231218,164300,32836777,991,991,991,991,0
20231218,164200,32836777,991,991,991,991,0
20231218,164100,32836777,991,991,991,991,0
20231218,164000,32836777,991,991,991,991,104
20231218,163900,32836777,991,991,991,991,0
20231218,163800,32836777,991,991,991,991,0
20231218,163700,32836777,991,991,991,991,0
20231218,163600,32836777,991,991,991,991,0
20231218,163500,32836777,991,991,991,991,0
20231218,163400,32836777,991,991,991,991,0
20231218,163300,32836777,991,991,991,991,0
20231218,163200,32836777,991,991,991,991,0
20231218,163100,32836777,991,991,991,991,0
20231218,163000,32836777,991,991,991,991,0
20231218,162900,32836777,991,991,991,991,0
20231218,162800,32836777,991,991,991,991,0
20231218,162700,32836777,991,991,991,991,0
20231218,162600,32836777,991,991,991,991,0
20231218,162500,32836777,991,991,991,991,0
20231218,162400,32836777,991,991,991,991,0
20231218,162300,32836777,991,991,991,991,0
20231218,162200,32836777,991,991,991,991,0
20231218,162100,32836777,991,991,991,991,0
20231218,162000,32836777,991,991,991,991,0
20231218,161900,32836777,991,991,991,991,0
20231218,161800,32836777,991,991,991,991,0
20231218,161700,32836777,991,991,991,991,0
20231218,161600,32836777,991,991,991,991,0
20231218,161500,32836777,991,991,991,991,0
20231218,161400,32836777,991,991,991,991,0
20231218,161300,32836777,991,991,991,991,0
20231218,161200,32836777,991,991,991,991,0
20231218,161100,32836777,991,991,991,991,0
20231218,161000,32836777,991,991,991,991,104
20231218,160900,32836777,991,991,991,991,0
20231218,160800,32836777,991,991,991,991,0
20231218,160700,32836777,991,991,991,991,0
20231218,160600,32836777,991,991,991,991,0
20231218,160500,32836777,991,991,991,991,0
20231218,160400,32836777,991,991,991,991,0
20231218,160300,32836777,991,991,991,991,0
20231218,160200,32836777,991,991,991,991,0
20231218,160100,32836777,991,991,991,991,0
20231218,160000,32836777,991,991,991,991,0
20231218,155900,32836777,991,991,991,991,0
20231218,155800,32836777,991,991,991,991,0
20231218,155700,32836777,991,991,991,991,0
20231218,155600,32836777,991,991,991,991,0
20231218,155500,32836777,991,991,991,991,0
20231218,155400,32836777,991,991,991,991,0
20231218,155300,32836777,991,991,991,991,0
20231218,155200,32836777,991,991,991,991,0
20231218,155100,32836777,991,991,991,991,0
20231218,155000,32836777,991,991,991,991,0
20231218,154900,32836777,991,991,991,991,0
20231218,154800,32836777,991,991,991,991,0
20231218,154700,32836777,991,991,991,991,0
20231218,154600,32836777,991,991,991,991,0
20231218,154500,32836777,991,991,991,991,0
20231218,154400,32836777,991,991,991,991,0
20231218,154300,32836777,991,991,991,991,0
20231218,154200,32836777,991,991,991,991,0
20231218,154100,32836777,991,991,991,991,0
20231218,154000,32836777,991,991,991,991,104
20231218,153900,32836777,991,991,991,991,0
20231218,153800,32836777,991,991,991,991,0
20231218,153700,32836777,991,991,991,991,0
20231218,153600,32836777,991,991,991,991,0
20231218,153500,32836777,991,991,991,991,0
20231218,153400,32836777,991,991,991,991,0
20231218,153300,32836777,991,991,991,991,0
20231218,153200,32836777,991,991,991,991,0
20231218,153100,32836777,991,991,991,991,0
20231218,153000,32836777,991,991,991,991,104
20231218,152900,32733713,991,991,991,991,0
20231218,152800,32733713,991,991,991,991,0
20231218,152700,32733713,991,991,991,991,0
20231218,152600,32733713,991,991,991,991,0
20231218,152500,32733713,991,991,991,991,0
20231218,152400,32733713,991,991,991,991,0
20231218,152300,32733713,991,991,991,991,0
20231218,152200,32733713,991,991,991,991,0
20231218,152100,32733713,991,991,991,991,0
20231218,152000,32733713,991,991,991,991,0
20231218,151900,32733713,991,987,991,987,112
20231218,151800,32623165,987,987,987,987,0
20231218,151700,32623165,987,987,987,987,0
20231218,151600,32623165,987,987,987,987,0
20231218,151500,32623165,987,987,987,987,26
20231218,151400,32597503,989,989,989,989,0
20231218,151300,32597503,989,989,989,989,0
20231218,151200,32597503,989,989,989,989,0
20231218,151100,32597503,989,989,989,989,0
20231218,151000,32597503,989,989,989,989,0
20231218,150900,32597503,989,989,989,989,0
20231218,150800,32597503,989,989,989,989,1
20231218,150700,32596514,986,986,986,986,0
20231218,150600,32596514,986,986,986,986,0
20231218,150500,32596514,986,986,986,986,0
20231218,150400,32596514,986,986,986,986,195
20231218,150300,32404244,986,986,986,986,0
20231218,150200,32404244,986,986,986,986,0
20231218,150100,32404244,986,986,986,986,0
20231218,150000,32404244,986,986,986,986,0
20231218,145900,32404244,986,986,986,986,0
20231218,145800,32404244,986,986,986,986,0
20231218,145700,32404244,986,989,989,986,388
20231218,145600,32021653,986,986,986,986,0
20231218,145500,32021653,986,986,986,986,465
20231218,145400,31563163,985,985,985,985,0
20231218,145300,31563163,985,985,985,985,0
20231218,145200,31563163,985,985,985,985,0
20231218,145100,31563163,985,985,985,985,1000
20231218,145000,30578163,986,986,986,986,20
20231218,144900,30558443,986,985,986,985,1817
20231218,144800,28768696,986,986,986,986,0
20231218,144700,28768696,986,986,986,986,4
20231218,144600,28764752,986,986,986,986,0
20231218,144500,28764752,986,986,986,986,0
20231218,144400,28764752,986,986,986,986,10
20231218,144300,28754892,989,989,989,989,0
20231218,144200,28754892,989,989,989,989,0
20231218,144100,28754892,989,989,989,989,0
20231218,144000,28754892,989,989,989,989,0
20231218,143900,28754892,989,989,989,989,0
20231218,143800,28754892,989,989,989,989,0
20231218,143700,28754892,989,989,989,989,0
20231218,143600,28754892,989,989,989,989,0
20231218,143500,28754892,989,989,989,989,0
20231218,143400,28754892,989,989,989,989,0
20231218,143300,28754892,989,989,989,989,1
20231218,143200,28753903,985,985,985,985,0
20231218,143100,28753903,985,985,985,985,0
20231218,143000,28753903,985,985,985,985,0
20231218,142900,28753903,985,985,985,985,0
20231218,142800,28753903,985,985,985,985,0
20231218,142700,28753903,985,985,985,985,0
20231218,142600,28753903,985,985,985,985,0
20231218,142500,28753903,985,987,987,985,3300
20231218,142400,25502485,989,989,989,989,0
20231218,142300,25502485,989,989,989,989,0
20231218,142200,25502485,989,988,989,988,100
20231218,142100,25403634,987,987,987,987,0
20231218,142000,25403634,987,987,987,987,0
20231218,141900,25403634,987,987,987,987,5
20231218,141800,25398699,986,986,986,986,0
20231218,141700,25398699,986,986,986,986,0
20231218,141600,25398699,986,986,986,986,0
20231218,141500,25398699,986,986,986,986,0
20231218,141400,25398699,986,986,986,986,0
20231218,141300,25398699,986,986,986,986,0
20231218,141200,25398699,986,986,986,986,461
20231218,141100,24944153,988,988,988,988,0
20231218,141000,24944153,988,988,988,988,0
20231218,140900,24944153,988,988,988,988,0
20231218,140800,24944153,988,988,988,988,0
20231218,140700,24944153,988,988,988,988,0
20231218,140600,24944153,988,988,988,988,0
20231218,140500,24944153,988,988,988,988,0
20231218,140400,24944153,988,988,988,988,0
20231218,140300,24944153,988,988,988,988,1
20231218,140200,24943165,986,986,986,986,0
20231218,140100,24943165,986,986,986,986,0
20231218,140000,24943165,986,986,986,986,0
20231218,135900,24943165,986,986,986,986,0
20231218,135800,24943165,986,986,986,986,0
20231218,135700,24943165,986,986,986,986,0
20231218,135600,24943165,986,986,986,986,0
20231218,135500,24943165,986,986,986,986,0
20231218,135400,24943165,986,986,986,986,0
20231218,135300,24943165,986,986,986,986,0
20231218,135200,24943165,986,986,986,986,0
20231218,135100,24943165,986,986,986,986,1002
20231218,135000,23955193,988,988,988,988,0
20231218,134900,23955193,988,988,988,988,6
20231218,134800,23949265,986,988,988,986,124
20231218,134700,23826997,986,986,986,986,0
20231218,134600,23826997,986,986,986,986,0
20231218,134500,23826997,986,986,986,986,0
20231218,134400,23826997,986,986,986,986,0
20231218,134300,23826997,986,986,986,986,0
20231218,134200,23826997,986,986,986,986,0
20231218,134100,23826997,986,986,986,986,0
20231218,134000,23826997,986,986,986,986,0
20231218,133900,23826997,986,986,986,986,0
20231218,133800,23826997,986,986,986,986,0
20231218,133700,23826997,986,986,986,986,0
20231218,133600,23826997,986,986,986,986,3
20231218,133500,23824039,988,988,988,988,0
20231218,133400,23824039,988,988,988,988,0
20231218,133300,23824039,988,988,988,988,1
20231218,133200,23823051,986,986,986,986,0
20231218,133100,23823051,986,986,986,986,0
20231218,133000,23823051,986,986,986,986,0
20231218,132900,23823051,986,986,986,986,0
20231218,132800,23823051,986,986,986,986,0
20231218,132700,23823051,986,986,986,986,0
20231218,132600,23823051,986,986,986,986,0
20231218,132500,23823051,986,986,986,986,0
20231218,132400,23823051,986,986,986,986,5
20231218,132300,23818121,986,986,986,986,0
20231218,132200,23818121,986,986,986,986,0
20231218,132100,23818121,986,986,986,986,0
20231218,132000,23818121,986,986,986,986,0
20231218,131900,23818121,986,986,986,986,0
20231218,131800,23818121,986,986,986,986,0
20231218,131700,23818121,986,986,986,986,0
20231218,131600,23818121,986,986,986,986,0
20231218,131500,23818121,986,986,986,986,0
20231218,131400,23818121,986,986,986,986,0
20231218,131300,23818121,986,986,986,986,0
20231218,131200,23818121,986,987,987,986,1221
20231218,131100,22614161,987,987,987,987,1100
20231218,131000,21528461,989,989,989,989,0
20231218,130900,21528461,989,989,989,989,0
20231218,130800,21528461,989,989,989,989,0
20231218,130700,21528461,989,989,989,989,110
20231218,130600,21419671,989,989,989,989,10
20231218,130500,21409781,991,991,991,991,0
20231218,130400,21409781,991,991,991,991,0
20231218,130300,21409781,991,991,991,991,0
20231218,130200,21409781,991,991,991,991,0
20231218,130100,21409781,991,991,991,991,0
20231218,130000,21409781,991,991,991,991,0
20231218,125900,21409781,991,991,991,991,0
20231218,125800,21409781,991,991,991,991,0
20231218,125700,21409781,991,991,991,991,0
20231218,125600,21409781,991,991,991,991,0
20231218,125500,21409781,991,991,991,991,0
20231218,125400,21409781,991,991,991,991,0
20231218,125300,21409781,991,991,991,991,0
20231218,125200,21409781,991,991,991,991,0
20231218,125100,21409781,991,991,991,991,0
20231218,125000,21409781,991,991,991,991,0
20231218,124900,21409781,991,991,991,991,0
20231218,124800,21409781,991,991,991,991,0
20231218,124700,21409781,991,991,991,991,0
20231218,124600,21409781,991,991,991,991,0
20231218,124500,21409781,991,991,991,991,0
20231218,124400,21409781,991,991,991,991,0
20231218,124300,21409781,991,991,991,991,0
20231218,124200,21409781,991,991,991,991,0
20231218,124100,21409781,991,991,991,991,0
20231218,124000,21409781,991,991,991,991,0
20231218,123900,21409781,991,991,991,991,205
20231218,123800,21206626,991,992,992,991,2
20231218,123700,21204643,992,992,992,992,0
20231218,123600,21204643,992,992,992,992,0
20231218,123500,21204643,992,992,992,992,0
20231218,123400,21204643,992,992,992,992,0
20231218,123300,21204643,992,992,992,992,0
20231218,123200,21204643,992,992,992,992,0
20231218,123100,21204643,992,992,992,992,0
20231218,123000,21204643,992,992,992,992,0
20231218,122900,21204643,992,992,992,992,0
20231218,122800,21204643,992,992,992,992,0
20231218,122700,21204643,992,992,992,992,0
20231218,122600,21204643,992,992,992,992,0
20231218,122500,21204643,992,992,992,992,0
20231218,122400,21204643,992,992,992,992,0
20231218,122300,21204643,992,992,992,992,0
20231218,122200,21204643,992,992,992,992,0
20231218,122100,21204643,992,992,992,992,1
20231218,122000,21203651,986,986,986,986,0
20231218,121900,21203651,986,986,986,986,0
20231218,121800,21203651,986,986,986,986,0
20231218,121700,21203651,986,986,986,986,0
20231218,121600,21203651,986,986,986,986,0
20231218,121500,21203651,986,986,986,986,0
20231218,121400,21203651,986,986,986,986,0
20231218,121300,21203651,986,986,986,986,0
20231218,121200,21203651,986,986,986,986,0
20231218,121100,21203651,986,986,986,986,523
20231218,121000,20687973,985,986,986,985,5
20231218,120900,20683047,985,985,985,985,0
20231218,120800,20683047,985,985,985,985,0
20231218,120700,20683047,985,985,985,985,0
20231218,120600,20683047,985,985,985,985,0
20231218,120500,20683047,985,985,985,985,3
20231218,120400,20680092,985,985,985,985,0
20231218,120300,20680092,985,985,985,985,0
20231218,120200,20680092,985,985,985,985,0
20231218,120100,20680092,985,985,985,985,0
20231218,120000,20680092,985,985,985,985,0
20231218,115900,20680092,985,985,985,985,0
20231218,115800,20680092,985,985,985,985,0
20231218,115700,20680092,985,985,985,985,0
20231218,115600,20680092,985,985,985,985,0
20231218,115500,20680092,985,985,985,985,0
20231218,115400,20680092,985,985,985,985,0
20231218,115300,20680092,985,985,985,985,0
20231218,115200,20680092,985,985,985,985,3
20231218,115100,20677137,985,985,985,985,0
20231218,115000,20677137,985,985,985,985,0
20231218,114900,20677137,985,985,985,985,0
20231218,114800,20677137,985,985,985,985,0
20231218,114700,20677137,985,985,985,985,0
20231218,114600,20677137,985,985,985,985,0
20231218,114500,20677137,985,985,985,985,1
20231218,114400,20676152,985,985,985,985,0
20231218,114300,20676152,985,985,985,985,0
20231218,114200,20676152,985,985,985,985,0
20231218,114100,20676152,985,985,985,985,3
20231218,114000,20673197,990,990,990,990,2
20231218,113900,20671217,990,990,990,990,25
20231218,113800,20646467,990,986,990,986,278
20231218,113700,20371703,990,990,990,990,0
20231218,113600,20371703,990,990,990,990,0
20231218,113500,20371703,990,990,990,990,0
20231218,113400,20371703,990,990,990,990,0
20231218,113300,20371703,990,990,990,990,0
20231218,113200,20371703,990,987,990,985,1018
20231218,113100,19368758,985,985,985,985,0
20231218,113000,19368758,985,985,985,985,0
20231218,112900,19368758,985,985,985,985,0
20231218,112800,19368758,985,985,985,985,0
20231218,112700,19368758,985,985,985,985,0
20231218,112600,19368758,985,985,985,985,0
20231218,112500,19368758,985,985,985,985,0
20231218,112400,19368758,985,985,985,985,0
20231218,112300,19368758,985,985,985,985,0
20231218,112200,19368758,985,985,985,985,0
20231218,112100,19368758,985,985,985,985,0
20231218,112000,19368758,985,985,985,985,0
20231218,111900,19368758,985,985,985,985,0
20231218,111800,19368758,985,985,985,985,2790
20231218,111700,16620608,985,985,985,985,0
20231218,111600,16620608,985,985,985,985,0
20231218,111500,16620608,985,985,985,985,1658
20231218,111400,14987478,985,985,985,985,0
20231218,111300,14987478,985,985,985,985,820
20231218,111200,14179778,985,985,985,985,0
20231218,111100,14179778,985,985,985,985,0
20231218,111000,14179778,985,985,985,985,0
20231218,110900,14179778,985,985,985,985,0
20231218,110800,14179778,985,985,985,985,0
20231218,110700,14179778,985,985,985,985,0
20231218,110600,14179778,985,985,985,985,0
20231218,110500,14179778,985,987,987,985,1000
20231218,110400,13193994,990,990,990,990,0
20231218,110300,13193994,990,990,990,990,0
20231218,110200,13193994,990,990,990,990,0
20231218,110100,13193994,990,990,990,990,0
20231218,110000,13193994,990,990,990,990,0
20231218,105900,13193994,990,990,990,990,0
20231218,105800,13193994,990,990,990,990,0
20231218,105700,13193994,990,990,990,990,0
20231218,105600,13193994,990,990,990,990,0
20231218,105500,13193994,990,990,990,990,0
20231218,105400,13193994,990,990,990,990,0
20231218,105300,13193994,990,990,990,990,0
20231218,105200,13193994,990,990,990,990,0
20231218,105100,13193994,990,990,990,990,0
20231218,105000,13193994,990,990,990,990,0
20231218,104900,13193994,990,990,990,990,0
20231218,104800,13193994,990,990,990,990,0
20231218,104700,13193994,990,990,990,990,0
20231218,104600,13193994,990,990,990,990,0
20231218,104500,13193994,990,990,990,990,0
20231218,104400,13193994,990,990,990,990,0
20231218,104300,13193994,990,990,990,990,0
20231218,104200,13193994,990,990,990,990,130
20231218,104100,13065294,990,990,990,990,0
20231218,104000,13065294,990,990,990,990,200
20231218,103900,12867294,990,990,990,990,200
20231218,103800,12669294,990,990,990,990,0
20231218,103700,12669294,990,990,990,990,0
20231218,103600,12669294,990,990,990,990,0
20231218,103500,12669294,990,990,990,990,0
20231218,103400,12669294,990,990,990,990,0
20231218,103300,12669294,990,990,990,990,0
20231218,103200,12669294,990,990,990,990,0
20231218,103100,12669294,990,990,990,990,0
20231218,103000,12669294,990,990,990,990,0
20231218,102900,12669294,990,990,990,990,0
20231218,102800,12669294,990,990,990,990,0
20231218,102700,12669294,990,990,990,990,0
20231218,102600,12669294,990,990,990,990,0
20231218,102500,12669294,990,990,990,990,0
20231218,102400,12669294,990,990,990,990,0
20231218,102300,12669294,990,990,990,990,0
20231218,102200,12669294,990,990,990,990,0
20231218,102100,12669294,990,990,990,990,0
20231218,102000,12669294,990,990,990,990,0
20231218,101900,12669294,990,990,990,990,0
20231218,101800,12669294,990,990,990,990,0
20231218,101700,12669294,990,990,990,990,0
20231218,101600,12669294,990,990,990,990,0
20231218,101500,12669294,990,990,990,990,1
20231218,101400,12668304,986,986,986,986,2
20231218,101300,12666332,986,986,986,986,484
20231218,101200,12189108,986,986,986,986,35
20231218,101100,12154598,986,986,986,986,0
20231218,101000,12154598,986,986,986,986,0
20231218,100900,12154598,986,986,986,986,210
20231218,100800,11947538,986,986,986,986,0
20231218,100700,11947538,986,986,986,986,6
20231218,100600,11941622,986,986,986,986,35
20231218,100500,11907112,986,986,986,986,0
20231218,100400,11907112,986,986,986,986,0
20231218,100300,11907112,986,986,986,986,192
20231218,100200,11717800,986,986,986,986,108
20231218,100100,11611312,986,986,986,986,0
20231218,100000,11611312,986,986,986,986,892
20231218,095900,10731800,986,986,986,986,0
20231218,095800,10731800,986,988,988,986,4000
20231218,095700,6785366,989,989,989,989,200
20231218,095600,6587566,989,989,989,989,0
20231218,095500,6587566,989,989,989,989,412
20231218,095400,6180098,989,989,989,989,0
20231218,095300,6180098,989,989,989,989,50
20231218,095200,6130648,990,990,990,990,0
20231218,095100,6130648,990,990,990,990,0
20231218,095000,6130648,990,990,990,990,2
20231218,094900,6128668,990,990,990,990,0
20231218,094800,6128668,990,990,990,990,0
20231218,094700,6128668,990,990,990,990,0
20231218,094600,6128668,990,990,990,990,0
20231218,094500,6128668,990,990,990,990,0
20231218,094400,6128668,990,990,990,990,0
20231218,094300,6128668,990,990,990,990,468
20231218,094200,5665348,990,992,992,990,247
20231218,094100,5420722,992,992,992,992,1
20231218,094000,5419730,990,991,991,990,704
20231218,093900,4722535,992,992,992,992,0
20231218,093800,4722535,992,992,992,992,0
20231218,093700,4722535,992,992,992,992,0
20231218,093600,4722535,992,992,992,992,0
20231218,093500,4722535,992,992,992,992,0
20231218,093400,4722535,992,992,992,992,0
20231218,093300,4722535,992,992,992,992,0
20231218,093200,4722535,992,992,992,992,0
20231218,093100,4722535,992,992,992,992,582
20231218,093000,4145191,992,992,992,992,0
20231218,092900,4145191,992,992,992,992,0
20231218,092800,4145191,992,992,992,992,0
20231218,092700,4145191,992,992,992,992,1
20231218,092600,4144199,991,992,992,991,626
20231218,092500,3523212,990,990,990,990,0
20231218,092400,3523212,990,990,990,990,5
20231218,092300,3518262,990,990,990,990,0
20231218,092200,3518262,990,990,990,990,40
20231218,092100,3478662,990,990,990,990,0
20231218,092000,3478662,990,991,991,990,130
20231218,091900,3349952,992,992,992,992,274
20231218,091800,3078144,993,993,993,993,0
20231218,091700,3078144,993,993,993,993,801
20231218,091600,2282751,995,995,995,995,1
20231218,091500,2281756,994,994,994,994,0
20231218,091400,2281756,994,994,994,994,300
20231218,091300,1983556,995,995,995,995,0
20231218,091200,1983556,995,996,996,995,92
20231218,091100,1892006,996,996,996,996,0
20231218,091000,1892006,996,996,996,996,0
20231218,090900,1892006,996,996,996,996,50
20231218,090800,1842206,996,996,996,996,0
20231218,090700,1842206,996,996,996,996,0
20231218,090600,1842206,996,996,996,996,0
20231218,090500,1842206,996,996,996,996,200
20231218,090400,1643006,997,997,997,997,0
20231218,090300,1643006,997,997,997,997,0
20231218,090200,1643006,997,997,997,997,0
20231218,090100,1643006,997,996,997,996,1232
20231218,090000,414752,997,997,997,997,416