KissMeData/200230/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,203100,146706381,992,992,992,992,8511
20231218,203000,146706381,992,992,992,992,0
20231218,202900,146706381,992,992,992,992,0
20231218,202800,146706381,992,992,992,992,0
20231218,202700,146706381,992,992,992,992,0
20231218,202600,146706381,992,992,992,992,0
20231218,202500,146706381,992,992,992,992,0
20231218,202400,146706381,992,992,992,992,0
20231218,202300,146706381,992,992,992,992,0
20231218,202200,146706381,992,992,992,992,0
20231218,202100,146706381,992,992,992,992,0
20231218,202000,146706381,992,992,992,992,0
20231218,201900,146706381,992,992,992,992,0
20231218,201800,146706381,992,992,992,992,0
20231218,201700,146706381,992,992,992,992,0
20231218,201600,146706381,992,992,992,992,0
20231218,201500,146706381,992,992,992,992,0
20231218,201400,146706381,992,992,992,992,0
20231218,201300,146706381,992,992,992,992,0
20231218,201200,146706381,992,992,992,992,0
20231218,201100,146706381,992,992,992,992,0
20231218,201000,146706381,992,992,992,992,0
20231218,200900,146706381,992,992,992,992,0
20231218,200800,146706381,992,992,992,992,0
20231218,200700,146706381,992,992,992,992,0
20231218,200600,146706381,992,992,992,992,0
20231218,200500,146706381,992,992,992,992,0
20231218,200400,146706381,992,992,992,992,0
20231218,200300,146706381,992,992,992,992,0
20231218,200200,146706381,992,992,992,992,0
20231218,200100,146706381,992,992,992,992,8511
20231218,200000,146706381,992,992,992,992,0
20231218,195900,146706381,992,992,992,992,0
20231218,195800,146706381,992,992,992,992,0
20231218,195700,146706381,992,992,992,992,0
20231218,195600,146706381,992,992,992,992,0
20231218,195500,146706381,992,992,992,992,0
20231218,195400,146706381,992,992,992,992,0
20231218,195300,146706381,992,992,992,992,0
20231218,195200,146706381,992,992,992,992,0
20231218,195100,146706381,992,992,992,992,0
20231218,195000,146706381,992,992,992,992,0
20231218,194900,146706381,992,992,992,992,0
20231218,194800,146706381,992,992,992,992,0
20231218,194700,146706381,992,992,992,992,0
20231218,194600,146706381,992,992,992,992,0
20231218,194500,146706381,992,992,992,992,0
20231218,194400,146706381,992,992,992,992,0
20231218,194300,146706381,992,992,992,992,0
20231218,194200,146706381,992,992,992,992,0
20231218,194100,146706381,992,992,992,992,0
20231218,194000,146706381,992,992,992,992,0
20231218,193900,146706381,992,992,992,992,0
20231218,193800,146706381,992,992,992,992,0
20231218,193700,146706381,992,992,992,992,0
20231218,193600,146706381,992,992,992,992,0
20231218,193500,146706381,992,992,992,992,0
20231218,193400,146706381,992,992,992,992,0
20231218,193300,146706381,992,992,992,992,0
20231218,193200,146706381,992,992,992,992,0
20231218,193100,146706381,992,992,992,992,8511
20231218,193000,146706381,992,992,992,992,0
20231218,192900,146706381,992,992,992,992,0
20231218,192800,146706381,992,992,992,992,0
20231218,192700,146706381,992,992,992,992,0
20231218,192600,146706381,992,992,992,992,0
20231218,192500,146706381,992,992,992,992,0
20231218,192400,146706381,992,992,992,992,0
20231218,192300,146706381,992,992,992,992,0
20231218,192200,146706381,992,992,992,992,0
20231218,192100,146706381,992,992,992,992,0
20231218,192000,146706381,992,992,992,992,0
20231218,191900,146706381,992,992,992,992,0
20231218,191800,146706381,992,992,992,992,0
20231218,191700,146706381,992,992,992,992,0
20231218,191600,146706381,992,992,992,992,0
20231218,191500,146706381,992,992,992,992,0
20231218,191400,146706381,992,992,992,992,0
20231218,191300,146706381,992,992,992,992,0
20231218,191200,146706381,992,992,992,992,0
20231218,191100,146706381,992,992,992,992,0
20231218,191000,146706381,992,992,992,992,0
20231218,190900,146706381,992,992,992,992,0
20231218,190800,146706381,992,992,992,992,0
20231218,190700,146706381,992,992,992,992,0
20231218,190600,146706381,992,992,992,992,0
20231218,190500,146706381,992,992,992,992,0
20231218,190400,146706381,992,992,992,992,0
20231218,190300,146706381,992,992,992,992,0
20231218,190200,146706381,992,992,992,992,0
20231218,190100,146706381,992,992,992,992,8511
20231218,190000,146706381,992,992,992,992,0
20231218,185900,146706381,992,992,992,992,0
20231218,185800,146706381,992,992,992,992,0
20231218,185700,146706381,992,992,992,992,0
20231218,185600,146706381,992,992,992,992,0
20231218,185500,146706381,992,992,992,992,0
20231218,185400,146706381,992,992,992,992,0
20231218,185300,146706381,992,992,992,992,0
20231218,185200,146706381,992,992,992,992,0
20231218,185100,146706381,992,992,992,992,0
20231218,185000,146706381,992,992,992,992,0
20231218,184900,146706381,992,992,992,992,0
20231218,184800,146706381,992,992,992,992,0
20231218,184700,146706381,992,992,992,992,0
20231218,184600,146706381,992,992,992,992,0
20231218,184500,146706381,992,992,992,992,0
20231218,184400,146706381,992,992,992,992,0
20231218,184300,146706381,992,992,992,992,0
20231218,184200,146706381,992,992,992,992,0
20231218,184100,146706381,992,992,992,992,0
20231218,184000,146706381,992,992,992,992,0
20231218,183900,146706381,992,992,992,992,0
20231218,183800,146706381,992,992,992,992,0
20231218,183700,146706381,992,992,992,992,0
20231218,183600,146706381,992,992,992,992,0
20231218,183500,146706381,992,992,992,992,0
20231218,183400,146706381,992,992,992,992,0
20231218,183300,146706381,992,992,992,992,0
20231218,183200,146706381,992,992,992,992,0
20231218,183100,146706381,992,992,992,992,8511
20231218,183000,146706381,992,992,992,992,0
20231218,182900,146706381,992,992,992,992,0
20231218,182800,146706381,992,992,992,992,0
20231218,182700,146706381,992,992,992,992,0
20231218,182600,146706381,992,992,992,992,0
20231218,182500,146706381,992,992,992,992,0
20231218,182400,146706381,992,992,992,992,0
20231218,182300,146706381,992,992,992,992,0
20231218,182200,146706381,992,992,992,992,0
20231218,182100,146706381,992,992,992,992,0
20231218,182000,146706381,992,992,992,992,0
20231218,181900,146706381,992,992,992,992,0
20231218,181800,146706381,992,992,992,992,0
20231218,181700,146706381,992,992,992,992,0
20231218,181600,146706381,992,992,992,992,0
20231218,181500,146706381,992,992,992,992,0
20231218,181400,146706381,992,992,992,992,0
20231218,181300,146706381,992,992,992,992,0
20231218,181200,146706381,992,992,992,992,0
20231218,181100,146706381,992,992,992,992,0
20231218,181000,146706381,992,992,992,992,0
20231218,180900,146706381,992,992,992,992,0
20231218,180800,146706381,992,992,992,992,0
20231218,180700,146706381,992,992,992,992,0
20231218,180600,146706381,992,992,992,992,0
20231218,180500,146706381,992,992,992,992,0
20231218,180400,146706381,992,992,992,992,0
20231218,180300,146706381,992,992,992,992,0
20231218,180200,146706381,992,992,992,992,0
20231218,180100,146706381,992,992,992,992,8511
20231218,180000,146706381,992,992,992,992,0
20231218,175900,146706381,992,992,992,992,0
20231218,175800,146706381,992,992,992,992,0
20231218,175700,146706381,992,992,992,992,0
20231218,175600,146706381,992,992,992,992,0
20231218,175500,146706381,992,992,992,992,0
20231218,175400,146706381,992,992,992,992,0
20231218,175300,146706381,992,992,992,992,0
20231218,175200,146706381,992,992,992,992,0
20231218,175100,146706381,992,992,992,992,0
20231218,175000,146706381,992,992,992,992,0
20231218,174900,146706381,992,992,992,992,0
20231218,174800,146706381,992,992,992,992,0
20231218,174700,146706381,992,992,992,992,0
20231218,174600,146706381,992,992,992,992,0
20231218,174500,146706381,992,992,992,992,0
20231218,174400,146706381,992,992,992,992,0
20231218,174300,146706381,992,992,992,992,0
20231218,174200,146706381,992,992,992,992,0
20231218,174100,146706381,992,992,992,992,0
20231218,174000,146706381,992,992,992,992,0
20231218,173900,146706381,992,992,992,992,0
20231218,173800,146706381,992,992,992,992,0
20231218,173700,146706381,992,992,992,992,0
20231218,173600,146706381,992,992,992,992,0
20231218,173500,146706381,992,992,992,992,0
20231218,173400,146706381,992,992,992,992,0
20231218,173300,146706381,992,992,992,992,0
20231218,173200,146706381,992,992,992,992,0
20231218,173100,146706381,992,992,992,992,8511
20231218,173000,146706381,992,992,992,992,0
20231218,172900,146706381,992,992,992,992,0
20231218,172800,146706381,992,992,992,992,0
20231218,172700,146706381,992,992,992,992,0
20231218,172600,146706381,992,992,992,992,0
20231218,172500,146706381,992,992,992,992,0
20231218,172400,146706381,992,992,992,992,0
20231218,172300,146706381,992,992,992,992,0
20231218,172200,146706381,992,992,992,992,0
20231218,172100,146706381,992,992,992,992,0
20231218,172000,146706381,992,992,992,992,0
20231218,171900,146706381,992,992,992,992,0
20231218,171800,146706381,992,992,992,992,0
20231218,171700,146706381,992,992,992,992,0
20231218,171600,146706381,992,992,992,992,0
20231218,171500,146706381,992,992,992,992,0
20231218,171400,146706381,992,992,992,992,0
20231218,171300,146706381,992,992,992,992,0
20231218,171200,146706381,992,992,992,992,0
20231218,171100,146706381,992,992,992,992,0
20231218,171000,146706381,992,992,992,992,0
20231218,170900,146706381,992,992,992,992,0
20231218,170800,146706381,992,992,992,992,0
20231218,170700,146706381,992,992,992,992,0
20231218,170600,146706381,992,992,992,992,0
20231218,170500,146706381,992,992,992,992,0
20231218,170400,146706381,992,992,992,992,0
20231218,170300,146706381,992,992,992,992,0
20231218,170200,146706381,992,992,992,992,0
20231218,170100,146706381,992,992,992,992,8511
20231218,170000,146706381,992,992,992,992,0
20231218,165900,146706381,992,992,992,992,0
20231218,165800,146706381,992,992,992,992,0
20231218,165700,146706381,992,992,992,992,0
20231218,165600,146706381,992,992,992,992,0
20231218,165500,146706381,992,992,992,992,0
20231218,165400,146706381,992,992,992,992,0
20231218,165300,146706381,992,992,992,992,0
20231218,165200,146706381,992,992,992,992,0
20231218,165100,146706381,992,992,992,992,0
20231218,165000,146706381,992,992,992,992,0
20231218,164900,146706381,992,992,992,992,0
20231218,164800,146706381,992,992,992,992,0
20231218,164700,146706381,992,992,992,992,0
20231218,164600,146706381,992,992,992,992,0
20231218,164500,146706381,992,992,992,992,0
20231218,164400,146706381,992,992,992,992,0
20231218,164300,146706381,992,992,992,992,0
20231218,164200,146706381,992,992,992,992,0
20231218,164100,146706381,992,992,992,992,0
20231218,164000,146706381,992,992,992,992,0
20231218,163900,146706381,992,992,992,992,0
20231218,163800,146706381,992,992,992,992,0
20231218,163700,146706381,992,992,992,992,0
20231218,163600,146706381,992,992,992,992,0
20231218,163500,146706381,992,992,992,992,0
20231218,163400,146706381,992,992,992,992,0
20231218,163300,146706381,992,992,992,992,0
20231218,163200,146706381,992,992,992,992,0
20231218,163100,146706381,992,992,992,992,8511
20231218,163000,146706381,992,992,992,992,0
20231218,162900,146706381,992,992,992,992,0
20231218,162800,146706381,992,992,992,992,0
20231218,162700,146706381,992,992,992,992,0
20231218,162600,146706381,992,992,992,992,0
20231218,162500,146706381,992,992,992,992,0
20231218,162400,146706381,992,992,992,992,0
20231218,162300,146706381,992,992,992,992,0
20231218,162200,146706381,992,992,992,992,0
20231218,162100,146706381,992,992,992,992,0
20231218,162000,146706381,992,992,992,992,0
20231218,161900,146706381,992,992,992,992,0
20231218,161800,146706381,992,992,992,992,0
20231218,161700,146706381,992,992,992,992,0
20231218,161600,146706381,992,992,992,992,0
20231218,161500,146706381,992,992,992,992,0
20231218,161400,146706381,992,992,992,992,0
20231218,161300,146706381,992,992,992,992,0
20231218,161200,146706381,992,992,992,992,0
20231218,161100,146706381,992,992,992,992,0
20231218,161000,146706381,992,992,992,992,0
20231218,160900,146706381,992,992,992,992,0
20231218,160800,146706381,992,992,992,992,0
20231218,160700,146706381,992,992,992,992,0
20231218,160600,146706381,992,992,992,992,0
20231218,160500,146706381,992,992,992,992,0
20231218,160400,146706381,992,992,992,992,0
20231218,160300,146706381,992,992,992,992,0
20231218,160200,146706381,992,992,992,992,0
20231218,160100,146706381,992,992,992,992,8511
20231218,160000,146706381,992,992,992,992,0
20231218,155900,146706381,992,992,992,992,0
20231218,155800,146706381,992,992,992,992,0
20231218,155700,146706381,992,992,992,992,0
20231218,155600,146706381,992,992,992,992,0
20231218,155500,146706381,992,992,992,992,0
20231218,155400,146706381,992,992,992,992,0
20231218,155300,146706381,992,992,992,992,0
20231218,155200,146706381,992,992,992,992,0
20231218,155100,146706381,992,992,992,992,0
20231218,155000,146706381,992,992,992,992,0
20231218,154900,146706381,992,992,992,992,0
20231218,154800,146706381,992,992,992,992,0
20231218,154700,146706381,992,992,992,992,0
20231218,154600,146706381,992,992,992,992,0
20231218,154500,146706381,992,992,992,992,0
20231218,154400,146706381,992,992,992,992,0
20231218,154300,146706381,992,992,992,992,0
20231218,154200,146706381,992,992,992,992,0
20231218,154100,146706381,992,992,992,992,0
20231218,154000,146706381,992,992,992,992,0
20231218,153900,146706381,992,992,992,992,0
20231218,153800,146706381,992,992,992,992,0
20231218,153700,146706381,992,992,992,992,0
20231218,153600,146706381,992,992,992,992,0
20231218,153500,146706381,992,992,992,992,0
20231218,153400,146706381,992,992,992,992,0
20231218,153300,146706381,992,992,992,992,0
20231218,153200,146706381,992,992,992,992,0
20231218,153100,146706381,992,992,992,992,8511
20231218,153000,146706381,992,992,992,992,8511
20231218,152900,138263469,983,983,983,983,0
20231218,152800,138263469,983,983,983,983,0
20231218,152700,138263469,983,983,983,983,0
20231218,152600,138263469,983,983,983,983,0
20231218,152500,138263469,983,983,983,983,0
20231218,152400,138263469,983,983,983,983,0
20231218,152300,138263469,983,983,983,983,0
20231218,152200,138263469,983,983,983,983,0
20231218,152100,138263469,983,983,983,983,0
20231218,152000,138263469,983,983,983,983,0
20231218,151900,138263469,983,983,983,983,136
20231218,151800,138129781,983,983,983,983,129
20231218,151700,138002974,983,983,983,983,100
20231218,151600,137904674,981,981,982,981,289
20231218,151500,137620892,980,980,980,980,1338
20231218,151400,136309652,982,982,982,982,172
20231218,151300,136140748,982,982,982,982,0
20231218,151200,136140748,982,982,982,982,0
20231218,151100,136140748,982,982,982,982,10
20231218,151000,136130928,980,980,980,980,1
20231218,150900,136129948,980,980,980,980,0
20231218,150800,136129948,980,980,980,980,1
20231218,150700,136128968,979,979,982,979,373
20231218,150600,135762700,977,979,979,976,5184
20231218,150500,130698526,978,981,981,978,3
20231218,150400,130695589,976,981,981,976,6000
20231218,150300,124826959,982,983,983,982,1555
20231218,150200,123299224,984,984,984,984,3
20231218,150100,123296272,983,983,983,983,0
20231218,150000,123296272,983,983,983,983,200
20231218,145900,123099672,983,983,983,983,0
20231218,145800,123099672,983,983,983,983,20
20231218,145700,123080012,984,984,984,984,22
20231218,145600,123058364,984,980,984,979,3504
20231218,145500,119625134,980,980,980,980,19
20231218,145400,119606514,980,980,980,980,0
20231218,145300,119606514,980,984,984,980,17166
20231218,145200,102769986,983,983,983,983,0
20231218,145100,102769986,983,983,983,983,0
20231218,145000,102769986,983,983,983,983,0
20231218,144900,102769986,983,984,984,983,500
20231218,144800,102278484,983,983,983,983,1029
20231218,144700,101266977,985,983,985,983,161
20231218,144600,101108648,983,983,983,983,1169
20231218,144500,99959521,984,984,984,984,175
20231218,144400,99787321,983,984,985,983,3871
20231218,144300,95978576,985,986,986,985,2365
20231218,144200,93648996,986,988,988,984,2000
20231218,144100,91677390,988,988,988,988,0
20231218,144000,91677390,988,988,988,988,0
20231218,143900,91677390,988,988,988,988,0
20231218,143800,91677390,988,988,988,988,1
20231218,143700,91676402,988,988,988,988,20
20231218,143600,91656642,987,988,988,987,1216
20231218,143500,90456447,988,988,988,988,248
20231218,143400,90211423,989,993,993,989,1306
20231218,143300,88919777,993,993,993,993,0
20231218,143200,88919777,993,993,993,993,5
20231218,143100,88914812,990,990,990,990,0
20231218,143000,88914812,990,988,990,988,546
20231218,142900,88374728,989,989,989,989,18
20231218,142800,88356926,990,990,990,990,0
20231218,142700,88356926,990,990,993,990,1591
20231218,142600,86781257,990,990,990,990,0
20231218,142500,86781257,990,990,990,990,7
20231218,142400,86774327,990,990,990,990,0
20231218,142300,86774327,990,990,990,990,0
20231218,142200,86774327,990,990,990,990,0
20231218,142100,86774327,990,990,990,990,0
20231218,142000,86774327,990,990,990,990,0
20231218,141900,86774327,990,990,990,990,0
20231218,141800,86774327,990,990,990,990,50
20231218,141700,86724827,990,990,990,990,0
20231218,141600,86724827,990,990,990,990,203
20231218,141500,86523857,990,990,990,990,49
20231218,141400,86475347,990,988,990,988,205
20231218,141300,86272407,990,990,990,990,309
20231218,141200,85966497,989,989,989,989,0
20231218,141100,85966497,989,989,989,989,0
20231218,141000,85966497,989,989,989,989,0
20231218,140900,85966497,989,989,989,989,19
20231218,140800,85947706,990,990,990,990,223
20231218,140700,85726936,989,988,989,988,119
20231218,140600,85609325,988,988,988,988,25
20231218,140500,85584625,988,988,988,988,0
20231218,140400,85584625,988,988,988,988,0
20231218,140300,85584625,988,988,988,988,0
20231218,140200,85584625,988,988,988,988,1
20231218,140100,85583637,988,988,988,988,189
20231218,140000,85396905,985,985,985,985,32
20231218,135900,85365385,985,988,988,985,4
20231218,135800,85361436,988,988,988,988,0
20231218,135700,85361436,988,988,988,988,0
20231218,135600,85361436,988,988,988,988,0
20231218,135500,85361436,988,988,988,988,0
20231218,135400,85361436,988,988,988,988,0
20231218,135300,85361436,988,988,988,985,3052
20231218,135200,82355060,989,988,989,985,3950
20231218,135100,78457489,986,986,986,986,0
20231218,135000,78457489,986,986,986,986,0
20231218,134900,78457489,986,986,986,986,0
20231218,134800,78457489,986,986,986,986,0
20231218,134700,78457489,986,986,986,986,0
20231218,134600,78457489,986,986,986,986,0
20231218,134500,78457489,986,986,986,986,0
20231218,134400,78457489,986,989,989,986,519
20231218,134300,77945455,989,989,989,989,0
20231218,134200,77945455,989,987,989,987,1954
20231218,134100,76016477,987,987,987,987,3
20231218,134000,76013516,987,987,987,987,205
20231218,133900,75811181,986,987,987,986,365
20231218,133800,75451268,987,987,987,987,96
20231218,133700,75356516,987,987,987,987,397
20231218,133600,74964677,987,987,987,987,3
20231218,133500,74961716,989,988,989,987,4718
20231218,133400,70302653,989,989,989,989,0
20231218,133300,70302653,989,989,989,989,5
20231218,133200,70297708,988,988,988,988,0
20231218,133100,70297708,988,988,988,988,3
20231218,133000,70294744,988,988,988,988,0
20231218,132900,70294744,988,988,988,988,0
20231218,132800,70294744,988,988,988,988,0
20231218,132700,70294744,988,988,988,988,0
20231218,132600,70294744,988,988,988,988,1334
20231218,132500,68976752,989,989,989,989,120
20231218,132400,68858072,989,989,989,989,3
20231218,132300,68855105,989,989,989,989,3
20231218,132200,68852138,989,989,989,989,0
20231218,132100,68852138,989,989,989,989,1
20231218,132000,68851149,989,989,989,989,3
20231218,131900,68848182,989,989,989,989,2
20231218,131800,68846204,988,988,988,988,48
20231218,131700,68798780,988,988,988,988,1
20231218,131600,68797792,988,988,988,988,0
20231218,131500,68797792,988,988,988,988,0
20231218,131400,68797792,988,988,988,988,0
20231218,131300,68797792,988,988,988,988,0
20231218,131200,68797792,988,988,988,988,0
20231218,131100,68797792,988,988,988,988,0
20231218,131000,68797792,988,988,988,988,0
20231218,130900,68797792,988,988,988,988,11
20231218,130800,68786924,986,987,987,986,644
20231218,130700,68151834,989,989,989,989,0
20231218,130600,68151834,989,988,989,987,1490
20231218,130500,66681094,989,989,989,989,33
20231218,130400,66648457,988,988,988,988,100
20231218,130300,66549657,988,988,988,988,328
20231218,130200,66225593,989,989,989,989,0
20231218,130100,66225593,989,989,989,989,0
20231218,130000,66225593,989,989,989,989,0
20231218,125900,66225593,989,989,989,989,2
20231218,125800,66223615,987,987,988,987,618
20231218,125700,65613643,988,989,989,988,252
20231218,125600,65364442,989,989,989,989,0
20231218,125500,65364442,989,989,989,989,0
20231218,125400,65364442,989,989,989,989,0
20231218,125300,65364442,989,989,989,989,18
20231218,125200,65346640,989,989,989,988,217
20231218,125100,65132227,989,990,990,989,500
20231218,125000,64637527,990,990,990,990,223
20231218,124900,64416757,989,991,991,989,1890
20231218,124800,62546345,991,991,991,991,1
20231218,124700,62545354,991,991,991,991,1
20231218,124600,62544363,991,991,991,991,0
20231218,124500,62544363,991,991,991,991,0
20231218,124400,62544363,991,991,991,991,0
20231218,124300,62544363,991,991,991,991,0
20231218,124200,62544363,991,991,991,991,154
20231218,124100,62391749,991,991,991,991,990
20231218,124000,61410659,992,991,992,991,374
20231218,123900,61039843,992,992,992,992,0
20231218,123800,61039843,992,992,992,992,0
20231218,123700,61039843,992,992,992,992,0
20231218,123600,61039843,992,992,992,992,0
20231218,123500,61039843,992,992,992,992,0
20231218,123400,61039843,992,992,992,992,0
20231218,123300,61039843,992,992,992,992,246
20231218,123200,60795811,993,993,993,993,8
20231218,123100,60787867,994,994,994,994,0
20231218,123000,60787867,994,994,994,994,0
20231218,122900,60787867,994,994,994,994,0
20231218,122800,60787867,994,994,994,994,145
20231218,122700,60643737,994,994,994,994,0
20231218,122600,60643737,994,994,994,994,0
20231218,122500,60643737,994,994,994,994,50
20231218,122400,60594037,992,992,992,992,0
20231218,122300,60594037,992,992,992,992,0
20231218,122200,60594037,992,992,992,992,0
20231218,122100,60594037,992,992,992,992,0
20231218,122000,60594037,992,992,992,992,0
20231218,121900,60594037,992,991,992,991,115
20231218,121800,60480057,991,991,991,991,0
20231218,121700,60480057,991,991,991,991,0
20231218,121600,60480057,991,991,991,991,1300
20231218,121500,59191757,991,991,991,991,0
20231218,121400,59191757,991,991,991,991,0
20231218,121300,59191757,991,991,991,991,0
20231218,121200,59191757,991,991,991,991,0
20231218,121100,59191757,991,991,991,991,0
20231218,121000,59191757,991,991,991,991,0
20231218,120900,59191757,991,991,991,991,0
20231218,120800,59191757,991,991,991,991,0
20231218,120700,59191757,991,991,991,991,0
20231218,120600,59191757,991,991,991,991,0
20231218,120500,59191757,991,991,991,991,305
20231218,120400,58889502,991,991,991,991,83
20231218,120300,58807249,991,991,991,991,0
20231218,120200,58807249,991,991,991,991,0
20231218,120100,58807249,991,991,991,991,0
20231218,120000,58807249,991,991,991,991,0
20231218,115900,58807249,991,991,991,991,0
20231218,115800,58807249,991,991,991,991,0
20231218,115700,58807249,991,991,991,991,0
20231218,115600,58807249,991,991,991,991,2
20231218,115500,58805267,991,991,991,991,0
20231218,115400,58805267,991,991,991,991,0
20231218,115300,58805267,991,991,991,991,0
20231218,115200,58805267,991,991,991,991,3
20231218,115100,58802294,994,994,994,994,0
20231218,115000,58802294,994,994,994,994,5
20231218,114900,58797324,992,992,992,992,0
20231218,114800,58797324,992,992,992,992,0
20231218,114700,58797324,992,992,992,992,0
20231218,114600,58797324,992,992,992,992,0
20231218,114500,58797324,992,992,992,992,0
20231218,114400,58797324,992,992,992,992,0
20231218,114300,58797324,992,992,992,992,0
20231218,114200,58797324,992,992,992,992,672
20231218,114100,58130700,994,994,994,994,0
20231218,114000,58130700,994,994,994,994,5
20231218,113900,58125730,994,994,994,994,0
20231218,113800,58125730,994,994,994,994,2
20231218,113700,58123742,993,993,993,993,69
20231218,113600,58055225,991,991,991,991,0
20231218,113500,58055225,991,992,994,991,787
20231218,113400,57274797,991,991,991,991,3
20231218,113300,57271824,992,992,992,992,30
20231218,113200,57242064,995,995,995,995,0
20231218,113100,57242064,995,995,995,995,0
20231218,113000,57242064,995,995,995,995,1
20231218,112900,57241069,990,990,990,990,0
20231218,112800,57241069,990,990,990,990,20
20231218,112700,57221269,992,992,992,992,0
20231218,112600,57221269,992,992,992,992,0
20231218,112500,57221269,992,992,992,992,0
20231218,112400,57221269,992,992,992,992,97
20231218,112300,57125045,990,990,990,990,0
20231218,112200,57125045,990,990,990,990,0
20231218,112100,57125045,990,990,990,990,0
20231218,112000,57125045,990,990,990,990,0
20231218,111900,57125045,990,991,991,990,101
20231218,111800,57024955,991,991,992,991,3296
20231218,111700,53758406,992,992,992,992,2210
20231218,111600,51566086,992,992,992,992,1
20231218,111500,51565094,992,992,992,992,0
20231218,111400,51565094,992,992,992,992,0
20231218,111300,51565094,992,992,992,992,100
20231218,111200,51465894,992,992,992,992,0
20231218,111100,51465894,992,992,992,992,25
20231218,111000,51441094,992,992,992,992,0
20231218,110900,51441094,992,992,992,992,400
20231218,110800,51044294,992,992,992,992,826
20231218,110700,50224902,992,992,992,992,0
20231218,110600,50224902,992,992,992,992,0
20231218,110500,50224902,992,992,992,991,53
20231218,110400,50172328,992,992,992,992,0
20231218,110300,50172328,992,992,992,992,5
20231218,110200,50167368,992,992,992,992,0
20231218,110100,50167368,992,992,992,992,0
20231218,110000,50167368,992,992,992,992,0
20231218,105900,50167368,992,992,992,992,0
20231218,105800,50167368,992,992,992,992,24
20231218,105700,50143560,993,993,993,993,1
20231218,105600,50142567,995,995,995,995,0
20231218,105500,50142567,995,995,995,995,0
20231218,105400,50142567,995,995,995,995,0
20231218,105300,50142567,995,995,995,995,0
20231218,105200,50142567,995,995,995,995,1
20231218,105100,50141572,995,995,995,995,0
20231218,105000,50141572,995,995,995,995,0
20231218,104900,50141572,995,995,995,995,50
20231218,104800,50091822,995,995,995,995,11
20231218,104700,50080877,990,990,990,990,451
20231218,104600,49634387,989,991,991,989,2000
20231218,104500,47653645,996,996,996,996,0
20231218,104400,47653645,996,996,996,996,1
20231218,104300,47652649,996,996,996,996,0
20231218,104200,47652649,996,996,996,996,0
20231218,104100,47652649,996,996,996,996,1
20231218,104000,47651653,990,990,990,990,194
20231218,103900,47459593,996,996,996,996,0
20231218,103800,47459593,996,996,996,996,0
20231218,103700,47459593,996,996,996,996,0
20231218,103600,47459593,996,996,996,996,0
20231218,103500,47459593,996,996,996,996,0
20231218,103400,47459593,996,996,996,996,0
20231218,103300,47459593,996,995,996,995,3
20231218,103200,47456607,989,989,989,989,2
20231218,103100,47454629,985,985,985,985,0
20231218,103000,47454629,985,994,994,985,2000
20231218,102900,45471962,995,995,995,995,0
20231218,102800,45471962,995,995,995,995,0
20231218,102700,45471962,995,995,995,995,41
20231218,102600,45431167,994,994,994,994,0
20231218,102500,45431167,994,994,994,994,1
20231218,102400,45430173,994,994,994,994,2
20231218,102300,45428185,994,994,994,994,0
20231218,102200,45428185,994,994,994,994,3
20231218,102100,45425203,994,994,994,994,0
20231218,102000,45425203,994,994,994,994,1
20231218,101900,45424209,994,994,994,994,1322
20231218,101800,44110141,995,995,995,995,1
20231218,101700,44109146,994,994,994,994,0
20231218,101600,44109146,994,995,995,994,4
20231218,101500,44105167,996,996,996,996,4
20231218,101400,44101183,989,991,991,989,1009
20231218,101300,43101408,991,991,991,991,0
20231218,101200,43101408,991,991,991,991,51
20231218,101100,43050867,991,994,994,991,5000
20231218,101000,38085698,996,996,996,996,0
20231218,100900,38085698,996,996,996,996,5
20231218,100800,38080718,996,996,996,996,0
20231218,100700,38080718,996,996,996,996,0
20231218,100600,38080718,996,994,996,994,8791
20231218,100500,29331061,993,993,993,993,554
20231218,100400,28780939,993,993,993,993,1
20231218,100300,28779946,992,992,992,992,0
20231218,100200,28779946,992,992,992,992,0
20231218,100100,28779946,992,992,992,992,0
20231218,100000,28779946,992,992,992,992,20
20231218,095900,28760106,992,992,992,992,0
20231218,095800,28760106,992,992,992,992,0
20231218,095700,28760106,992,992,992,992,307
20231218,095600,28455562,992,992,992,992,11
20231218,095500,28444650,991,991,991,991,0
20231218,095400,28444650,991,991,991,991,0
20231218,095300,28444650,991,991,991,991,165
20231218,095200,28281135,991,991,991,991,0
20231218,095100,28281135,991,991,991,991,121
20231218,095000,28161224,991,990,991,989,96
20231218,094900,28066215,990,990,990,990,0
20231218,094800,28066215,990,990,990,990,0
20231218,094700,28066215,990,991,991,990,50
20231218,094600,28016685,991,991,991,991,0
20231218,094500,28016685,991,991,991,991,38
20231218,094400,27979027,991,991,991,991,0
20231218,094300,27979027,991,991,991,991,13
20231218,094200,27966144,990,990,990,990,0
20231218,094100,27966144,990,991,991,983,1026
20231218,094000,26954694,991,991,991,991,1398
20231218,093900,25569276,991,991,991,991,1
20231218,093800,25568285,991,991,991,991,96
20231218,093700,25473149,992,992,992,992,104
20231218,093600,25369981,993,993,993,993,0
20231218,093500,25369981,993,993,993,993,0
20231218,093400,25369981,993,993,993,993,30
20231218,093300,25340191,993,993,993,993,0
20231218,093200,25340191,993,993,993,993,0
20231218,093100,25340191,993,993,993,993,0
20231218,093000,25340191,993,993,993,993,50
20231218,092900,25290541,994,994,994,994,80
20231218,092800,25211021,994,994,994,994,6
20231218,092700,25205057,993,993,993,993,0
20231218,092600,25205057,993,993,993,993,0
20231218,092500,25205057,993,993,993,993,5539
20231218,092400,19704830,993,993,993,993,24
20231218,092300,19680998,993,993,993,993,1
20231218,092200,19680005,993,993,993,993,12
20231218,092100,19668089,993,993,993,993,1
20231218,092000,19667096,993,993,993,993,0
20231218,091900,19667096,993,985,993,985,8
20231218,091800,19659177,982,994,994,982,600
20231218,091700,19068648,994,994,994,994,0
20231218,091600,19068648,994,993,994,993,21
20231218,091500,19047794,994,991,994,983,2263
20231218,091400,16816454,996,996,996,996,1
20231218,091300,16815458,996,996,996,996,202
20231218,091200,16614266,996,996,996,996,0
20231218,091100,16614266,996,996,996,996,0
20231218,091000,16614266,996,997,997,996,250
20231218,090900,16365166,1000,1000,1000,1000,0
20231218,090800,16365166,1000,1000,1000,1000,3
20231218,090700,16362166,1000,1000,1000,1000,0
20231218,090600,16362166,1000,1000,1000,1000,10
20231218,090500,16352166,998,998,998,998,40
20231218,090400,16312246,998,998,998,998,2
20231218,090300,16310250,990,990,990,990,14019
20231218,090200,2431440,990,990,990,990,0
20231218,090100,2431440,990,990,990,990,0
20231218,090000,2431440,990,990,990,990,2456