KissMeData/005010/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,184400,8179157040,5160,5160,5160,5160,21130
20231218,184300,8179157040,5160,5160,5160,5160,0
20231218,184200,8179157040,5160,5160,5160,5160,0
20231218,184100,8179157040,5160,5160,5160,5160,0
20231218,184000,8179157040,5160,5160,5160,5160,0
20231218,183900,8179157040,5160,5160,5160,5160,0
20231218,183800,8179157040,5160,5160,5160,5160,0
20231218,183700,8179157040,5160,5160,5160,5160,0
20231218,183600,8179157040,5160,5160,5160,5160,0
20231218,183500,8179157040,5160,5160,5160,5160,0
20231218,183400,8179157040,5160,5160,5160,5160,0
20231218,183300,8179157040,5160,5160,5160,5160,0
20231218,183200,8179157040,5160,5160,5160,5160,0
20231218,183100,8179157040,5160,5160,5160,5160,0
20231218,183000,8179157040,5160,5160,5160,5160,0
20231218,182900,8179157040,5160,5160,5160,5160,0
20231218,182800,8179157040,5160,5160,5160,5160,0
20231218,182700,8179157040,5160,5160,5160,5160,0
20231218,182600,8179157040,5160,5160,5160,5160,0
20231218,182500,8179157040,5160,5160,5160,5160,0
20231218,182400,8179157040,5160,5160,5160,5160,0
20231218,182300,8179157040,5160,5160,5160,5160,0
20231218,182200,8179157040,5160,5160,5160,5160,0
20231218,182100,8179157040,5160,5160,5160,5160,0
20231218,182000,8179157040,5160,5160,5160,5160,0
20231218,181900,8179157040,5160,5160,5160,5160,0
20231218,181800,8179157040,5160,5160,5160,5160,0
20231218,181700,8179157040,5160,5160,5160,5160,0
20231218,181600,8179157040,5160,5160,5160,5160,0
20231218,181500,8179157040,5160,5160,5160,5160,0
20231218,181400,8179157040,5160,5160,5160,5160,21130
20231218,181300,8179157040,5160,5160,5160,5160,0
20231218,181200,8179157040,5160,5160,5160,5160,0
20231218,181100,8179157040,5160,5160,5160,5160,0
20231218,181000,8179157040,5160,5160,5160,5160,0
20231218,180900,8179157040,5160,5160,5160,5160,0
20231218,180800,8179157040,5160,5160,5160,5160,0
20231218,180700,8179157040,5160,5160,5160,5160,0
20231218,180600,8179157040,5160,5160,5160,5160,0
20231218,180500,8179157040,5160,5160,5160,5160,0
20231218,180400,8179157040,5160,5160,5160,5160,0
20231218,180300,8179157040,5160,5160,5160,5160,0
20231218,180200,8179157040,5160,5160,5160,5160,0
20231218,180100,8179157040,5160,5160,5160,5160,0
20231218,180000,8179157040,5160,5160,5160,5160,0
20231218,175900,8179157040,5160,5160,5160,5160,0
20231218,175800,8179157040,5160,5160,5160,5160,0
20231218,175700,8179157040,5160,5160,5160,5160,0
20231218,175600,8179157040,5160,5160,5160,5160,0
20231218,175500,8179157040,5160,5160,5160,5160,0
20231218,175400,8179157040,5160,5160,5160,5160,0
20231218,175300,8179157040,5160,5160,5160,5160,0
20231218,175200,8179157040,5160,5160,5160,5160,0
20231218,175100,8179157040,5160,5160,5160,5160,0
20231218,175000,8179157040,5160,5160,5160,5160,0
20231218,174900,8179157040,5160,5160,5160,5160,0
20231218,174800,8179157040,5160,5160,5160,5160,0
20231218,174700,8179157040,5160,5160,5160,5160,0
20231218,174600,8179157040,5160,5160,5160,5160,0
20231218,174500,8179157040,5160,5160,5160,5160,0
20231218,174400,8179157040,5160,5160,5160,5160,21130
20231218,174300,8179157040,5160,5160,5160,5160,0
20231218,174200,8179157040,5160,5160,5160,5160,0
20231218,174100,8179157040,5160,5160,5160,5160,0
20231218,174000,8179157040,5160,5160,5160,5160,0
20231218,173900,8179157040,5160,5160,5160,5160,0
20231218,173800,8179157040,5160,5160,5160,5160,0
20231218,173700,8179157040,5160,5160,5160,5160,0
20231218,173600,8179157040,5160,5160,5160,5160,0
20231218,173500,8179157040,5160,5160,5160,5160,0
20231218,173400,8179157040,5160,5160,5160,5160,0
20231218,173300,8179157040,5160,5160,5160,5160,0
20231218,173200,8179157040,5160,5160,5160,5160,0
20231218,173100,8179157040,5160,5160,5160,5160,0
20231218,173000,8179157040,5160,5160,5160,5160,0
20231218,172900,8179157040,5160,5160,5160,5160,0
20231218,172800,8179157040,5160,5160,5160,5160,0
20231218,172700,8179157040,5160,5160,5160,5160,0
20231218,172600,8179157040,5160,5160,5160,5160,0
20231218,172500,8179157040,5160,5160,5160,5160,0
20231218,172400,8179157040,5160,5160,5160,5160,0
20231218,172300,8179157040,5160,5160,5160,5160,0
20231218,172200,8179157040,5160,5160,5160,5160,0
20231218,172100,8179157040,5160,5160,5160,5160,0
20231218,172000,8179157040,5160,5160,5160,5160,0
20231218,171900,8179157040,5160,5160,5160,5160,0
20231218,171800,8179157040,5160,5160,5160,5160,0
20231218,171700,8179157040,5160,5160,5160,5160,0
20231218,171600,8179157040,5160,5160,5160,5160,0
20231218,171500,8179157040,5160,5160,5160,5160,0
20231218,171400,8179157040,5160,5160,5160,5160,21130
20231218,171300,8179157040,5160,5160,5160,5160,0
20231218,171200,8179157040,5160,5160,5160,5160,0
20231218,171100,8179157040,5160,5160,5160,5160,0
20231218,171000,8179157040,5160,5160,5160,5160,0
20231218,170900,8179157040,5160,5160,5160,5160,0
20231218,170800,8179157040,5160,5160,5160,5160,0
20231218,170700,8179157040,5160,5160,5160,5160,0
20231218,170600,8179157040,5160,5160,5160,5160,0
20231218,170500,8179157040,5160,5160,5160,5160,0
20231218,170400,8179157040,5160,5160,5160,5160,0
20231218,170300,8179157040,5160,5160,5160,5160,0
20231218,170200,8179157040,5160,5160,5160,5160,0
20231218,170100,8179157040,5160,5160,5160,5160,0
20231218,170000,8179157040,5160,5160,5160,5160,0
20231218,165900,8179157040,5160,5160,5160,5160,0
20231218,165800,8179157040,5160,5160,5160,5160,0
20231218,165700,8179157040,5160,5160,5160,5160,0
20231218,165600,8179157040,5160,5160,5160,5160,0
20231218,165500,8179157040,5160,5160,5160,5160,0
20231218,165400,8179157040,5160,5160,5160,5160,0
20231218,165300,8179157040,5160,5160,5160,5160,0
20231218,165200,8179157040,5160,5160,5160,5160,0
20231218,165100,8179157040,5160,5160,5160,5160,0
20231218,165000,8179157040,5160,5160,5160,5160,0
20231218,164900,8179157040,5160,5160,5160,5160,0
20231218,164800,8179157040,5160,5160,5160,5160,0
20231218,164700,8179157040,5160,5160,5160,5160,0
20231218,164600,8179157040,5160,5160,5160,5160,0
20231218,164500,8179157040,5160,5160,5160,5160,0
20231218,164400,8179157040,5160,5160,5160,5160,21130
20231218,164300,8179157040,5160,5160,5160,5160,0
20231218,164200,8179157040,5160,5160,5160,5160,0
20231218,164100,8179157040,5160,5160,5160,5160,0
20231218,164000,8179157040,5160,5160,5160,5160,0
20231218,163900,8179157040,5160,5160,5160,5160,0
20231218,163800,8179157040,5160,5160,5160,5160,0
20231218,163700,8179157040,5160,5160,5160,5160,0
20231218,163600,8179157040,5160,5160,5160,5160,0
20231218,163500,8179157040,5160,5160,5160,5160,0
20231218,163400,8179157040,5160,5160,5160,5160,0
20231218,163300,8179157040,5160,5160,5160,5160,0
20231218,163200,8179157040,5160,5160,5160,5160,0
20231218,163100,8179157040,5160,5160,5160,5160,0
20231218,163000,8179157040,5160,5160,5160,5160,0
20231218,162900,8179157040,5160,5160,5160,5160,0
20231218,162800,8179157040,5160,5160,5160,5160,0
20231218,162700,8179157040,5160,5160,5160,5160,0
20231218,162600,8179157040,5160,5160,5160,5160,0
20231218,162500,8179157040,5160,5160,5160,5160,0
20231218,162400,8179157040,5160,5160,5160,5160,0
20231218,162300,8179157040,5160,5160,5160,5160,0
20231218,162200,8179157040,5160,5160,5160,5160,0
20231218,162100,8179157040,5160,5160,5160,5160,0
20231218,162000,8179157040,5160,5160,5160,5160,0
20231218,161900,8179157040,5160,5160,5160,5160,0
20231218,161800,8179157040,5160,5160,5160,5160,0
20231218,161700,8179157040,5160,5160,5160,5160,0
20231218,161600,8179157040,5160,5160,5160,5160,0
20231218,161500,8179157040,5160,5160,5160,5160,0
20231218,161400,8179157040,5160,5160,5160,5160,21130
20231218,161300,8179157040,5160,5160,5160,5160,0
20231218,161200,8179157040,5160,5160,5160,5160,0
20231218,161100,8179157040,5160,5160,5160,5160,0
20231218,161000,8179157040,5160,5160,5160,5160,0
20231218,160900,8179157040,5160,5160,5160,5160,0
20231218,160800,8179157040,5160,5160,5160,5160,0
20231218,160700,8179157040,5160,5160,5160,5160,0
20231218,160600,8179157040,5160,5160,5160,5160,0
20231218,160500,8179157040,5160,5160,5160,5160,0
20231218,160400,8179157040,5160,5160,5160,5160,0
20231218,160300,8179157040,5160,5160,5160,5160,0
20231218,160200,8179157040,5160,5160,5160,5160,0
20231218,160100,8179157040,5160,5160,5160,5160,0
20231218,160000,8179157040,5160,5160,5160,5160,0
20231218,155900,8179157040,5160,5160,5160,5160,0
20231218,155800,8179157040,5160,5160,5160,5160,0
20231218,155700,8179157040,5160,5160,5160,5160,0
20231218,155600,8179157040,5160,5160,5160,5160,0
20231218,155500,8179157040,5160,5160,5160,5160,0
20231218,155400,8179157040,5160,5160,5160,5160,0
20231218,155300,8179157040,5160,5160,5160,5160,0
20231218,155200,8179157040,5160,5160,5160,5160,0
20231218,155100,8179157040,5160,5160,5160,5160,0
20231218,155000,8179157040,5160,5160,5160,5160,0
20231218,154900,8179157040,5160,5160,5160,5160,0
20231218,154800,8179157040,5160,5160,5160,5160,0
20231218,154700,8179157040,5160,5160,5160,5160,0
20231218,154600,8179157040,5160,5160,5160,5160,0
20231218,154500,8179157040,5160,5160,5160,5160,0
20231218,154400,8179157040,5160,5160,5160,5160,21130
20231218,154300,8179157040,5160,5160,5160,5160,0
20231218,154200,8179157040,5160,5160,5160,5160,0
20231218,154100,8179157040,5160,5160,5160,5160,0
20231218,154000,8179157040,5160,5160,5160,5160,0
20231218,153900,8179157040,5160,5160,5160,5160,0
20231218,153800,8179157040,5160,5160,5160,5160,0
20231218,153700,8179157040,5160,5160,5160,5160,0
20231218,153600,8179157040,5160,5160,5160,5160,0
20231218,153500,8179157040,5160,5160,5160,5160,0
20231218,153400,8179157040,5160,5160,5160,5160,0
20231218,153300,8179157040,5160,5160,5160,5160,0
20231218,153200,8179157040,5160,5160,5160,5160,0
20231218,153100,8179157040,5160,5160,5160,5160,0
20231218,153000,8179157040,5160,5160,5160,5160,21130
20231218,152900,8070126240,5170,5170,5170,5170,0
20231218,152800,8070126240,5170,5170,5170,5170,0
20231218,152700,8070126240,5170,5170,5170,5170,0
20231218,152600,8070126240,5170,5170,5170,5170,0
20231218,152500,8070126240,5170,5170,5170,5170,0
20231218,152400,8070126240,5170,5170,5170,5170,0
20231218,152300,8070126240,5170,5170,5170,5170,0
20231218,152200,8070126240,5170,5170,5170,5170,0
20231218,152100,8070126240,5170,5170,5170,5170,0
20231218,152000,8070126240,5170,5170,5170,5170,0
20231218,151900,8070126240,5170,5160,5170,5160,13915
20231218,151800,7998246440,5160,5160,5170,5160,3317
20231218,151700,7981130590,5170,5170,5170,5160,2769
20231218,151600,7966829340,5160,5160,5170,5160,1768
20231218,151500,7957705820,5160,5150,5170,5150,1801
20231218,151400,7948412970,5150,5160,5170,5150,1823
20231218,151300,7939006170,5170,5160,5170,5150,1920
20231218,151200,7929100600,5160,5170,5170,5150,1347
20231218,151100,7922150120,5160,5150,5160,5150,5984
20231218,151000,7891274920,5160,5150,5160,5150,1644
20231218,150900,7882800530,5160,5160,5160,5150,848
20231218,150800,7878426850,5160,5170,5170,5150,1698
20231218,150700,7869678780,5170,5160,5170,5150,1096
20231218,150600,7864031300,5170,5170,5170,5170,1490
20231218,150500,7856328000,5170,5160,5170,5150,504
20231218,150400,7853732280,5170,5160,5170,5160,824
20231218,150300,7849480420,5160,5170,5170,5150,9362
20231218,150200,7801229500,5170,5160,5170,5160,603
20231218,150100,7798117870,5170,5160,5170,5150,235
20231218,150000,7796905500,5160,5160,5160,5140,8513
20231218,145900,7753006230,5150,5150,5160,5150,5870
20231218,145800,7722775700,5160,5150,5160,5150,83
20231218,145700,7722348220,5160,5150,5160,5150,1341
20231218,145600,7715432030,5160,5150,5160,5150,291
20231218,145500,7713932790,5160,5160,5160,5150,5154
20231218,145400,7687388150,5150,5160,5160,5150,81
20231218,145300,7686970210,5150,5160,5160,5150,197
20231218,145200,7685954690,5160,5150,5160,5150,52
20231218,145100,7685686380,5160,5160,5160,5150,1281
20231218,145000,7679089170,5150,5150,5160,5150,3956
20231218,144900,7658715420,5160,5150,5160,5150,437
20231218,144800,7656462820,5160,5150,5160,5150,2927
20231218,144700,7641365540,5160,5150,5160,5150,1127
20231218,144600,7635561350,5150,5150,5160,5150,6289
20231218,144500,7603172960,5160,5160,5170,5160,268
20231218,144400,7601790060,5170,5160,5170,5160,3964
20231218,144300,7581335750,5170,5170,5170,5160,4837
20231218,144200,7556375640,5160,5170,5170,5160,25
20231218,144100,7556246630,5170,5160,5170,5150,2232
20231218,144000,7544730920,5170,5160,5170,5160,1383
20231218,143900,7537594590,5170,5160,5170,5160,1478
20231218,143800,7529953550,5170,5160,5170,5160,1217
20231218,143700,7523673790,5170,5170,5170,5160,87
20231218,143600,7523224750,5160,5160,5170,5160,25
20231218,143500,7523095730,5170,5170,5170,5160,618
20231218,143400,7519905440,5170,5170,5170,5160,1194
20231218,143300,7513743770,5170,5170,5170,5150,2620
20231218,143200,7500200790,5170,5170,5170,5150,952
20231218,143100,7495285860,5170,5170,5170,5170,506
20231218,143000,7492669840,5170,5160,5170,5160,225
20231218,142900,7491508610,5180,5160,5180,5160,481
20231218,142800,7489024910,5180,5160,5180,5160,864
20231218,142700,7484562550,5170,5170,5180,5160,872
20231218,142600,7480055260,5180,5170,5180,5170,4681
20231218,142500,7455847540,5170,5170,5170,5160,494
20231218,142400,7453293570,5170,5160,5170,5160,1137
20231218,142300,7447420530,5170,5160,5170,5160,76
20231218,142200,7447028320,5170,5150,5170,5150,2055
20231218,142100,7436432710,5160,5160,5160,5160,1694
20231218,142000,7427691670,5160,5150,5160,5150,1286
20231218,141900,7421068240,5160,5160,5160,5150,3522
20231218,141800,7402923740,5160,5150,5160,5150,1582
20231218,141700,7394766170,5160,5150,5160,5140,905
20231218,141600,7390106530,5160,5160,5170,5150,9495
20231218,141500,7341173970,5170,5170,5170,5160,1657
20231218,141400,7332623800,5170,5170,5180,5160,4377
20231218,141300,7310000210,5180,5180,5190,5170,7072
20231218,141200,7273430740,5180,5180,5180,5180,500
20231218,141100,7270840740,5180,5180,5180,5170,14487
20231218,141000,7195799080,5180,5170,5180,5170,10671
20231218,140900,7140602430,5170,5160,5170,5150,4393
20231218,140800,7117920010,5160,5160,5160,5150,2065
20231218,140700,7107272340,5160,5160,5160,5150,9870
20231218,140600,7056395460,5170,5170,5170,5160,581
20231218,140500,7053393990,5170,5170,5170,5160,681
20231218,140400,7049873440,5170,5160,5170,5160,5354
20231218,140300,7022202480,5150,5160,5170,5150,2844
20231218,140200,7007527930,5170,5170,5170,5160,4659
20231218,140100,6983475910,5170,5170,5170,5160,3534
20231218,140000,6965206760,5170,5160,5170,5150,9584
20231218,135900,6915749670,5160,5160,5160,5150,1532
20231218,135800,6907858960,5160,5160,5170,5150,2028
20231218,135700,6897396440,5170,5160,5170,5160,9738
20231218,135600,6847148280,5170,5160,5170,5150,8813
20231218,135500,6801672540,5160,5160,5170,5150,5105
20231218,135400,6775362900,5170,5170,5170,5160,942
20231218,135300,6770501850,5170,5160,5170,5150,2688
20231218,135200,6756649760,5170,5170,5170,5150,3362
20231218,135100,6739323110,5170,5160,5170,5140,3860
20231218,135000,6719457500,5160,5160,5170,5140,16424
20231218,134900,6634881010,5170,5170,5170,5150,22278
20231218,134800,6519975270,5160,5160,5170,5160,9707
20231218,134700,6469876980,5170,5170,5170,5160,1499
20231218,134600,6462131100,5170,5190,5190,5160,7434
20231218,134500,6423700650,5190,5170,5190,5170,9755
20231218,134400,6373161470,5180,5170,5180,5160,12419
20231218,134300,6309061550,5180,5180,5180,5170,3364
20231218,134200,6291662660,5170,5170,5180,5160,6688
20231218,134100,6257103120,5180,5180,5190,5170,6540
20231218,134000,6223216260,5180,5180,5190,5170,5676
20231218,133900,6193815350,5190,5190,5190,5170,4845
20231218,133800,6168697880,5190,5190,5200,5180,6154
20231218,133700,6136758400,5190,5190,5190,5170,8332
20231218,133600,6093528440,5190,5180,5200,5180,13160
20231218,133500,6025291480,5180,5170,5180,5150,15315
20231218,133400,5946264970,5160,5180,5190,5160,9133
20231218,133300,5899039700,5190,5180,5190,5180,6328
20231218,133200,5866223310,5180,5190,5190,5180,7287
20231218,133100,5828432680,5180,5180,5200,5170,14646
20231218,133000,5752542930,5190,5160,5200,5160,28708
20231218,132900,5603533150,5170,5180,5190,5160,9782
20231218,132800,5552921760,5180,5150,5200,5140,35275
20231218,132700,5370093530,5150,5150,5150,5100,50808
20231218,132600,5110216080,5150,5190,5190,5130,42912
20231218,132500,4888964700,5190,5190,5210,5160,32318
20231218,132400,4721529010,5190,5130,5190,5130,41066
20231218,132300,4510010130,5130,5190,5200,5130,73468
20231218,132200,4131139660,5190,5290,5330,5160,158554
20231218,132100,3297903400,5280,5260,5300,5180,132356
20231218,132000,2604526240,5250,5140,5310,5140,181871
20231218,131900,1653858330,5140,5130,5140,5110,20164
20231218,131800,1550385310,5140,5110,5140,5090,23003
20231218,131700,1432583540,5110,5070,5120,5070,44397
20231218,131600,1206504490,5060,5060,5060,5060,1
20231218,131500,1206499430,5070,5070,5070,5070,3050
20231218,131400,1191035930,5070,5070,5070,5070,2630
20231218,131300,1177701830,5060,5060,5060,5060,0
20231218,131200,1177701830,5060,5060,5060,5060,300
20231218,131100,1176183830,5070,5060,5070,5060,261
20231218,131000,1174863160,5060,5060,5060,5060,2
20231218,130900,1174853040,5060,5060,5060,5060,0
20231218,130800,1174853040,5060,5060,5060,5060,20
20231218,130700,1174751840,5060,5060,5060,5060,1279
20231218,130600,1168280100,5050,5050,5050,5050,0
20231218,130500,1168280100,5050,5050,5050,5050,0
20231218,130400,1168280100,5050,5050,5050,5050,0
20231218,130300,1168280100,5050,5050,5050,5050,30
20231218,130200,1168128600,5050,5050,5050,5050,30
20231218,130100,1167977100,5060,5060,5060,5060,0
20231218,130000,1167977100,5060,5060,5060,5060,1
20231218,125900,1167972040,5060,5050,5060,5050,277
20231218,125800,1166573180,5060,5060,5060,5060,13
20231218,125700,1166507400,5060,5060,5060,5060,10
20231218,125600,1166456800,5050,5050,5050,5050,0
20231218,125500,1166456800,5050,5060,5060,5050,11
20231218,125400,1166401240,5060,5060,5060,5060,157
20231218,125300,1165606820,5060,5060,5060,5060,31
20231218,125200,1165449960,5060,5060,5060,5060,1000
20231218,125100,1160389960,5070,5060,5070,5060,443
20231218,125000,1158148200,5070,5070,5070,5070,10
20231218,124900,1158097500,5070,5060,5070,5060,96
20231218,124800,1157611690,5060,5060,5060,5060,1799
20231218,124700,1148508750,5070,5060,5070,5060,2624
20231218,124600,1135231300,5050,5050,5050,5050,0
20231218,124500,1135231300,5050,5050,5050,5050,0
20231218,124400,1135231300,5050,5050,5050,5050,8
20231218,124300,1135190900,5060,5060,5060,5060,0
20231218,124200,1135190900,5060,5060,5060,5060,50
20231218,124100,1134937900,5060,5060,5060,5060,19
20231218,124000,1134841760,5060,5060,5060,5060,2673
20231218,123900,1121316380,5060,5060,5060,5060,2136
20231218,123800,1110508220,5040,5040,5040,5040,2
20231218,123700,1110498140,5050,5060,5060,5040,4217
20231218,123600,1089238510,5050,5050,5050,5050,10
20231218,123500,1089188010,5060,5060,5060,5060,13
20231218,123400,1089122230,5050,5050,5050,5050,0
20231218,123300,1089122230,5050,5050,5050,5050,2000
20231218,123200,1079022230,5060,5060,5060,5060,50
20231218,123100,1078769230,5060,5060,5060,5060,0
20231218,123000,1078769230,5060,5060,5060,5060,0
20231218,122900,1078769230,5060,5060,5060,5060,18
20231218,122800,1078678150,5050,5060,5060,5050,1233
20231218,122700,1072444170,5060,5060,5060,5060,329
20231218,122600,1070779430,5070,5070,5070,5070,0
20231218,122500,1070779430,5070,5070,5070,5070,376
20231218,122400,1068873110,5060,5070,5070,5060,42
20231218,122300,1068660540,5060,5060,5060,5060,0
20231218,122200,1068660540,5060,5060,5060,5060,3
20231218,122100,1068645360,5070,5070,5070,5070,0
20231218,122000,1068645360,5070,5070,5070,5070,10
20231218,121900,1068594660,5060,5060,5060,5050,4967
20231218,121800,1043462140,5050,5060,5060,5050,2355
20231218,121700,1031555390,5050,5050,5050,5050,7126
20231218,121600,995569090,5050,5040,5050,5040,401
20231218,121500,993544050,5040,5040,5040,5040,55
20231218,121400,993266850,5050,5050,5050,5050,5
20231218,121300,993241600,5050,5050,5050,5050,5
20231218,121200,993216350,5030,5030,5030,5030,0
20231218,121100,993216350,5030,5040,5040,5030,2772
20231218,121000,979259910,5040,5040,5040,5040,286
20231218,120900,977818470,5050,5050,5050,5050,10
20231218,120800,977767970,5050,5050,5050,5050,50
20231218,120700,977515470,5050,5050,5050,5050,10
20231218,120600,977464970,5040,5040,5040,5040,144
20231218,120500,976739210,5050,5050,5050,5050,0
20231218,120400,976739210,5050,5050,5050,5050,0
20231218,120300,976739210,5050,5050,5050,5050,0
20231218,120200,976739210,5050,5050,5050,5050,0
20231218,120100,976739210,5050,5050,5050,5050,0
20231218,120000,976739210,5050,5050,5050,5050,1
20231218,115900,976734160,5050,5050,5050,5040,772
20231218,115800,972840560,5040,5040,5040,5040,2500
20231218,115700,960240560,5040,5050,5050,5040,1581
20231218,115600,952272120,5050,5050,5050,5050,1
20231218,115500,952267070,5050,5050,5050,5050,1
20231218,115400,952262020,5040,5040,5040,5040,0
20231218,115300,952262020,5040,5050,5050,5040,11
20231218,115200,952206570,5040,5040,5040,5040,1
20231218,115100,952201530,5050,5050,5050,5050,21
20231218,115000,952095480,5040,5050,5050,5040,71
20231218,114900,951737430,5040,5040,5040,5040,1000
20231218,114800,946697430,5040,5040,5040,5040,500
20231218,114700,944177430,5030,5030,5030,5030,0
20231218,114600,944177430,5030,5030,5030,5030,50
20231218,114500,943925930,5040,5040,5040,5040,0
20231218,114400,943925930,5040,5040,5040,5040,777
20231218,114300,940009850,5040,5040,5040,5040,0
20231218,114200,940009850,5040,5040,5040,5040,1225
20231218,114100,933835850,5040,5030,5040,5030,3393
20231218,114000,916738550,5030,5030,5030,5030,5837
20231218,113900,887378440,5030,5030,5030,5030,0
20231218,113800,887378440,5030,5030,5030,5030,3577
20231218,113700,869386130,5030,5030,5030,5030,0
20231218,113600,869386130,5030,5030,5030,5030,1
20231218,113500,869381100,5040,5040,5040,5040,1
20231218,113400,869376060,5030,5030,5030,5030,0
20231218,113300,869376060,5030,5030,5030,5030,1000
20231218,113200,864346060,5040,5040,5040,5040,1
20231218,113100,864341020,5040,5040,5040,5040,0
20231218,113000,864341020,5040,5040,5040,5040,25
20231218,112900,864215020,5040,5040,5040,5040,95
20231218,112800,863736220,5040,5040,5040,5040,38
20231218,112700,863544700,5040,5040,5040,5040,18
20231218,112600,863453980,5040,5040,5040,5040,0
20231218,112500,863453980,5040,5040,5040,5040,0
20231218,112400,863453980,5040,5030,5040,5030,2529
20231218,112300,850727830,5020,5030,5030,5020,2
20231218,112200,850717780,5030,5030,5030,5030,0
20231218,112100,850717780,5030,5030,5030,5030,320
20231218,112000,849108180,5030,5040,5040,5020,1062
20231218,111900,843766950,5040,5040,5040,5040,0
20231218,111800,843766950,5040,5040,5040,5040,23
20231218,111700,843651030,5020,5020,5020,5020,0
20231218,111600,843651030,5020,5020,5020,5020,0
20231218,111500,843651030,5020,5020,5020,5020,1
20231218,111400,843646010,5020,5020,5020,5020,0
20231218,111300,843646010,5020,5020,5020,5020,1015
20231218,111200,838550710,5020,5030,5030,5020,4054
20231218,111100,818189190,5040,5030,5040,5030,4
20231218,111000,818169060,5030,5030,5030,5030,2
20231218,110900,818159000,5040,5030,5040,5030,34
20231218,110800,817987970,5040,5040,5040,5040,1
20231218,110700,817982930,5030,5030,5030,5030,50
20231218,110600,817731430,5030,5030,5030,5030,0
20231218,110500,817731430,5030,5030,5030,5030,0
20231218,110400,817731430,5030,5030,5030,5030,0
20231218,110300,817731430,5030,5020,5030,5020,899
20231218,110200,813213640,5030,5030,5030,5030,10
20231218,110100,813163340,5030,5020,5030,5020,2081
20231218,110000,802706330,5020,5020,5020,5020,320
20231218,105900,801099930,5030,5030,5030,5030,1
20231218,105800,801094900,5030,5030,5030,5030,480
20231218,105700,798680500,5030,5030,5030,5030,0
20231218,105600,798680500,5030,5030,5030,5030,237
20231218,105500,797488390,5030,5030,5030,5030,5
20231218,105400,797463240,5030,5030,5030,5030,0
20231218,105300,797463240,5030,5030,5030,5030,309
20231218,105200,795908970,5030,5040,5040,5030,349
20231218,105100,794153450,5040,5040,5040,5040,1
20231218,105000,794148410,5030,5030,5030,5030,68
20231218,104900,793806370,5030,5030,5030,5030,100
20231218,104800,793303370,5040,5040,5040,5040,10
20231218,104700,793252970,5040,5040,5040,5040,1
20231218,104600,793247930,5020,5030,5030,5020,54
20231218,104500,792976720,5030,5030,5030,5030,1239
20231218,104400,786744550,5030,5040,5040,5030,61
20231218,104300,786437610,5030,5030,5030,5030,150
20231218,104200,785683110,5040,5040,5040,5040,217
20231218,104100,784589430,5040,5030,5040,5030,791
20231218,104000,780610500,5030,5030,5030,5030,21
20231218,103900,780504870,5030,5030,5030,5030,5104
20231218,103800,754831750,5030,5030,5030,5030,20
20231218,103700,754731150,5020,5020,5030,5020,7244
20231218,103600,718366170,5010,5010,5010,5010,60
20231218,103500,718065570,5020,5020,5020,5020,501
20231218,103400,715550550,5020,5020,5020,5020,0
20231218,103300,715550550,5020,5020,5020,5020,540
20231218,103200,712839750,5010,5020,5020,5010,2
20231218,103100,712829720,5020,5020,5020,5020,0
20231218,103000,712829720,5020,5020,5020,5020,0
20231218,102900,712829720,5020,5010,5020,5010,555
20231218,102800,710049070,5010,5010,5010,5010,4455
20231218,102700,687729520,5020,5020,5020,5020,11
20231218,102600,687674300,5010,5000,5010,5000,5569
20231218,102500,659777110,5000,5000,5000,5000,0
20231218,102400,659777110,5000,5000,5010,5000,1551
20231218,102300,652022100,5010,5010,5010,5010,1
20231218,102200,652017090,5000,5000,5000,5000,1
20231218,102100,652012090,5000,5000,5000,5000,1103
20231218,102000,646497090,5000,5010,5010,4995,10028
20231218,101900,596382080,5010,5010,5010,5010,0
20231218,101800,596382080,5010,5000,5010,5000,1030
20231218,101700,591231780,5010,5010,5010,5010,700
20231218,101600,587724780,5010,5010,5010,5010,353
20231218,101500,585956250,5010,5000,5010,5000,5454
20231218,101400,558686230,5000,5000,5000,5000,1
20231218,101300,558681230,5000,5000,5000,5000,0
20231218,101200,558681230,5000,5000,5000,5000,1
20231218,101100,558676230,4995,4995,5000,4995,4125
20231218,101000,538071800,4995,4995,4995,4995,10
20231218,100900,538021850,4995,5000,5000,4995,116
20231218,100800,537442355,5000,4995,5000,4995,149
20231218,100700,536698075,4995,4995,4995,4995,8
20231218,100600,536658115,4995,4995,4995,4990,2853
20231218,100500,522407415,4990,4995,4995,4990,1116
20231218,100400,516838070,4995,4995,4995,4995,1099
20231218,100300,511348565,5000,5000,5000,5000,10
20231218,100200,511298565,4990,4990,4990,4990,0
20231218,100100,511298565,4990,4995,4995,4990,8013
20231218,100000,471304725,4995,4990,4995,4990,1720
20231218,095900,462720840,4995,5000,5000,4990,3656
20231218,095800,444459115,5000,5000,5000,5000,1
20231218,095700,444454115,5000,5000,5000,5000,283
20231218,095600,443039115,5000,4995,5000,4995,121
20231218,095500,442434715,5000,5000,5000,5000,200
20231218,095400,441434715,5000,5000,5000,5000,1
20231218,095300,441429715,4995,4995,4995,4995,122
20231218,095200,440820325,4995,4995,4995,4995,720
20231218,095100,437223925,4990,4995,4995,4990,146
20231218,095000,436494925,4995,4995,4995,4995,716
20231218,094900,432918505,4990,4990,4990,4985,4210
20231218,094800,411913845,4995,5000,5000,4995,128
20231218,094700,411274480,5000,4995,5000,4995,2
20231218,094600,411264485,5000,5000,5000,5000,1
20231218,094500,411259485,4990,5000,5000,4990,8917
20231218,094400,366741720,4995,5000,5000,4990,7699
20231218,094300,328285220,5000,5000,5000,5000,30
20231218,094200,328135220,5000,5000,5000,5000,283
20231218,094100,326720220,5000,5010,5010,5000,1538
20231218,094000,319029630,5000,5000,5000,5000,800
20231218,093900,315029630,5000,5010,5010,5000,1020
20231218,093800,309929430,5010,5000,5010,5000,1416
20231218,093700,302849270,5000,5000,5000,5000,5
20231218,093600,302824270,5000,5000,5010,5000,2015
20231218,093500,292730440,5000,5000,5000,4995,1074
20231218,093400,287365610,5000,4990,5000,4990,6303
20231218,093300,255913620,4990,5000,5000,4990,2934
20231218,093200,241269790,4995,5010,5010,4995,3392
20231218,093100,224315040,5000,5010,5010,5000,61
20231218,093000,224009830,5010,5010,5010,5010,1
20231218,092900,224004820,5010,5010,5010,5010,16
20231218,092800,223924660,5010,5010,5010,5010,68
20231218,092700,223583980,5020,5020,5020,5020,0
20231218,092600,223583980,5020,5010,5020,5010,710
20231218,092500,220026370,5010,5000,5010,5000,1899
20231218,092400,210512980,5000,5000,5000,5000,1
20231218,092300,210507980,4990,4990,4990,4990,1
20231218,092200,210502990,4990,4990,4990,4990,222
20231218,092100,209395210,4990,4990,4990,4990,3142
20231218,092000,193716630,4990,4995,4995,4990,2305
20231218,091900,182214670,4985,4990,4990,4985,400
20231218,091800,180220130,4985,4990,4990,4985,5152
20231218,091700,154523000,4995,5000,5000,4995,3440
20231218,091600,137337820,5010,5010,5010,5010,55
20231218,091500,137062270,5010,5020,5020,5010,80
20231218,091400,136661170,5020,5010,5020,5010,3
20231218,091300,136646120,4995,5000,5020,4995,4002
20231218,091200,116651480,5000,5010,5010,5000,2342
20231218,091100,104939870,5010,5010,5020,5010,126
20231218,091000,104308500,5010,5010,5010,5010,57
20231218,090900,104022930,5010,5010,5010,5010,905
20231218,090800,99488880,5000,5020,5020,5000,7531
20231218,090700,61798030,5020,5020,5020,5020,100
20231218,090600,61296030,5030,5030,5030,5030,20
20231218,090500,61195430,5020,5020,5020,5020,645
20231218,090400,57957530,5030,5030,5030,5030,200
20231218,090300,56951530,5030,5020,5030,5020,1330
20231218,090200,50272620,5020,5020,5020,5020,483
20231218,090100,47847960,5020,5020,5020,5020,89
20231218,090000,47401180,5020,5040,5040,5020,9422