KissMeData/234690/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,204300,95342100,6650,6650,6650,6650,107
20231218,204200,95342100,6650,6650,6650,6650,0
20231218,204100,95342100,6650,6650,6650,6650,0
20231218,204000,95342100,6650,6650,6650,6650,0
20231218,203900,95342100,6650,6650,6650,6650,0
20231218,203800,95342100,6650,6650,6650,6650,0
20231218,203700,95342100,6650,6650,6650,6650,0
20231218,203600,95342100,6650,6650,6650,6650,0
20231218,203500,95342100,6650,6650,6650,6650,0
20231218,203400,95342100,6650,6650,6650,6650,0
20231218,203300,95342100,6650,6650,6650,6650,0
20231218,203200,95342100,6650,6650,6650,6650,0
20231218,203100,95342100,6650,6650,6650,6650,0
20231218,203000,95342100,6650,6650,6650,6650,0
20231218,202900,95342100,6650,6650,6650,6650,0
20231218,202800,95342100,6650,6650,6650,6650,0
20231218,202700,95342100,6650,6650,6650,6650,0
20231218,202600,95342100,6650,6650,6650,6650,0
20231218,202500,95342100,6650,6650,6650,6650,0
20231218,202400,95342100,6650,6650,6650,6650,0
20231218,202300,95342100,6650,6650,6650,6650,0
20231218,202200,95342100,6650,6650,6650,6650,0
20231218,202100,95342100,6650,6650,6650,6650,0
20231218,202000,95342100,6650,6650,6650,6650,0
20231218,201900,95342100,6650,6650,6650,6650,0
20231218,201800,95342100,6650,6650,6650,6650,0
20231218,201700,95342100,6650,6650,6650,6650,0
20231218,201600,95342100,6650,6650,6650,6650,0
20231218,201500,95342100,6650,6650,6650,6650,0
20231218,201400,95342100,6650,6650,6650,6650,0
20231218,201300,95342100,6650,6650,6650,6650,107
20231218,201200,95342100,6650,6650,6650,6650,0
20231218,201100,95342100,6650,6650,6650,6650,0
20231218,201000,95342100,6650,6650,6650,6650,0
20231218,200900,95342100,6650,6650,6650,6650,0
20231218,200800,95342100,6650,6650,6650,6650,0
20231218,200700,95342100,6650,6650,6650,6650,0
20231218,200600,95342100,6650,6650,6650,6650,0
20231218,200500,95342100,6650,6650,6650,6650,0
20231218,200400,95342100,6650,6650,6650,6650,0
20231218,200300,95342100,6650,6650,6650,6650,0
20231218,200200,95342100,6650,6650,6650,6650,0
20231218,200100,95342100,6650,6650,6650,6650,0
20231218,200000,95342100,6650,6650,6650,6650,0
20231218,195900,95342100,6650,6650,6650,6650,0
20231218,195800,95342100,6650,6650,6650,6650,0
20231218,195700,95342100,6650,6650,6650,6650,0
20231218,195600,95342100,6650,6650,6650,6650,0
20231218,195500,95342100,6650,6650,6650,6650,0
20231218,195400,95342100,6650,6650,6650,6650,0
20231218,195300,95342100,6650,6650,6650,6650,0
20231218,195200,95342100,6650,6650,6650,6650,0
20231218,195100,95342100,6650,6650,6650,6650,0
20231218,195000,95342100,6650,6650,6650,6650,0
20231218,194900,95342100,6650,6650,6650,6650,0
20231218,194800,95342100,6650,6650,6650,6650,0
20231218,194700,95342100,6650,6650,6650,6650,0
20231218,194600,95342100,6650,6650,6650,6650,0
20231218,194500,95342100,6650,6650,6650,6650,0
20231218,194400,95342100,6650,6650,6650,6650,0
20231218,194300,95342100,6650,6650,6650,6650,107
20231218,194200,95342100,6650,6650,6650,6650,0
20231218,194100,95342100,6650,6650,6650,6650,0
20231218,194000,95342100,6650,6650,6650,6650,0
20231218,193900,95342100,6650,6650,6650,6650,0
20231218,193800,95342100,6650,6650,6650,6650,0
20231218,193700,95342100,6650,6650,6650,6650,0
20231218,193600,95342100,6650,6650,6650,6650,0
20231218,193500,95342100,6650,6650,6650,6650,0
20231218,193400,95342100,6650,6650,6650,6650,0
20231218,193300,95342100,6650,6650,6650,6650,0
20231218,193200,95342100,6650,6650,6650,6650,0
20231218,193100,95342100,6650,6650,6650,6650,0
20231218,193000,95342100,6650,6650,6650,6650,0
20231218,192900,95342100,6650,6650,6650,6650,0
20231218,192800,95342100,6650,6650,6650,6650,0
20231218,192700,95342100,6650,6650,6650,6650,0
20231218,192600,95342100,6650,6650,6650,6650,0
20231218,192500,95342100,6650,6650,6650,6650,0
20231218,192400,95342100,6650,6650,6650,6650,0
20231218,192300,95342100,6650,6650,6650,6650,0
20231218,192200,95342100,6650,6650,6650,6650,0
20231218,192100,95342100,6650,6650,6650,6650,0
20231218,192000,95342100,6650,6650,6650,6650,0
20231218,191900,95342100,6650,6650,6650,6650,0
20231218,191800,95342100,6650,6650,6650,6650,0
20231218,191700,95342100,6650,6650,6650,6650,0
20231218,191600,95342100,6650,6650,6650,6650,0
20231218,191500,95342100,6650,6650,6650,6650,0
20231218,191400,95342100,6650,6650,6650,6650,0
20231218,191300,95342100,6650,6650,6650,6650,107
20231218,191200,95342100,6650,6650,6650,6650,0
20231218,191100,95342100,6650,6650,6650,6650,0
20231218,191000,95342100,6650,6650,6650,6650,0
20231218,190900,95342100,6650,6650,6650,6650,0
20231218,190800,95342100,6650,6650,6650,6650,0
20231218,190700,95342100,6650,6650,6650,6650,0
20231218,190600,95342100,6650,6650,6650,6650,0
20231218,190500,95342100,6650,6650,6650,6650,0
20231218,190400,95342100,6650,6650,6650,6650,0
20231218,190300,95342100,6650,6650,6650,6650,0
20231218,190200,95342100,6650,6650,6650,6650,0
20231218,190100,95342100,6650,6650,6650,6650,0
20231218,190000,95342100,6650,6650,6650,6650,0
20231218,185900,95342100,6650,6650,6650,6650,0
20231218,185800,95342100,6650,6650,6650,6650,0
20231218,185700,95342100,6650,6650,6650,6650,0
20231218,185600,95342100,6650,6650,6650,6650,0
20231218,185500,95342100,6650,6650,6650,6650,0
20231218,185400,95342100,6650,6650,6650,6650,0
20231218,185300,95342100,6650,6650,6650,6650,0
20231218,185200,95342100,6650,6650,6650,6650,0
20231218,185100,95342100,6650,6650,6650,6650,0
20231218,185000,95342100,6650,6650,6650,6650,0
20231218,184900,95342100,6650,6650,6650,6650,0
20231218,184800,95342100,6650,6650,6650,6650,0
20231218,184700,95342100,6650,6650,6650,6650,0
20231218,184600,95342100,6650,6650,6650,6650,0
20231218,184500,95342100,6650,6650,6650,6650,0
20231218,184400,95342100,6650,6650,6650,6650,0
20231218,184300,95342100,6650,6650,6650,6650,107
20231218,184200,95342100,6650,6650,6650,6650,0
20231218,184100,95342100,6650,6650,6650,6650,0
20231218,184000,95342100,6650,6650,6650,6650,0
20231218,183900,95342100,6650,6650,6650,6650,0
20231218,183800,95342100,6650,6650,6650,6650,0
20231218,183700,95342100,6650,6650,6650,6650,0
20231218,183600,95342100,6650,6650,6650,6650,0
20231218,183500,95342100,6650,6650,6650,6650,0
20231218,183400,95342100,6650,6650,6650,6650,0
20231218,183300,95342100,6650,6650,6650,6650,0
20231218,183200,95342100,6650,6650,6650,6650,0
20231218,183100,95342100,6650,6650,6650,6650,0
20231218,183000,95342100,6650,6650,6650,6650,0
20231218,182900,95342100,6650,6650,6650,6650,0
20231218,182800,95342100,6650,6650,6650,6650,0
20231218,182700,95342100,6650,6650,6650,6650,0
20231218,182600,95342100,6650,6650,6650,6650,0
20231218,182500,95342100,6650,6650,6650,6650,0
20231218,182400,95342100,6650,6650,6650,6650,0
20231218,182300,95342100,6650,6650,6650,6650,0
20231218,182200,95342100,6650,6650,6650,6650,0
20231218,182100,95342100,6650,6650,6650,6650,0
20231218,182000,95342100,6650,6650,6650,6650,0
20231218,181900,95342100,6650,6650,6650,6650,0
20231218,181800,95342100,6650,6650,6650,6650,0
20231218,181700,95342100,6650,6650,6650,6650,0
20231218,181600,95342100,6650,6650,6650,6650,0
20231218,181500,95342100,6650,6650,6650,6650,0
20231218,181400,95342100,6650,6650,6650,6650,0
20231218,181300,95342100,6650,6650,6650,6650,107
20231218,181200,95342100,6650,6650,6650,6650,0
20231218,181100,95342100,6650,6650,6650,6650,0
20231218,181000,95342100,6650,6650,6650,6650,0
20231218,180900,95342100,6650,6650,6650,6650,0
20231218,180800,95342100,6650,6650,6650,6650,0
20231218,180700,95342100,6650,6650,6650,6650,0
20231218,180600,95342100,6650,6650,6650,6650,0
20231218,180500,95342100,6650,6650,6650,6650,0
20231218,180400,95342100,6650,6650,6650,6650,0
20231218,180300,95342100,6650,6650,6650,6650,0
20231218,180200,95342100,6650,6650,6650,6650,0
20231218,180100,95342100,6650,6650,6650,6650,0
20231218,180000,95342100,6650,6650,6650,6650,0
20231218,175900,95342100,6650,6650,6650,6650,0
20231218,175800,95342100,6650,6650,6650,6650,0
20231218,175700,95342100,6650,6650,6650,6650,0
20231218,175600,95342100,6650,6650,6650,6650,0
20231218,175500,95342100,6650,6650,6650,6650,0
20231218,175400,95342100,6650,6650,6650,6650,0
20231218,175300,95342100,6650,6650,6650,6650,0
20231218,175200,95342100,6650,6650,6650,6650,0
20231218,175100,95342100,6650,6650,6650,6650,0
20231218,175000,95342100,6650,6650,6650,6650,0
20231218,174900,95342100,6650,6650,6650,6650,0
20231218,174800,95342100,6650,6650,6650,6650,0
20231218,174700,95342100,6650,6650,6650,6650,0
20231218,174600,95342100,6650,6650,6650,6650,0
20231218,174500,95342100,6650,6650,6650,6650,0
20231218,174400,95342100,6650,6650,6650,6650,0
20231218,174300,95342100,6650,6650,6650,6650,107
20231218,174200,95342100,6650,6650,6650,6650,0
20231218,174100,95342100,6650,6650,6650,6650,0
20231218,174000,95342100,6650,6650,6650,6650,0
20231218,173900,95342100,6650,6650,6650,6650,0
20231218,173800,95342100,6650,6650,6650,6650,0
20231218,173700,95342100,6650,6650,6650,6650,0
20231218,173600,95342100,6650,6650,6650,6650,0
20231218,173500,95342100,6650,6650,6650,6650,0
20231218,173400,95342100,6650,6650,6650,6650,0
20231218,173300,95342100,6650,6650,6650,6650,0
20231218,173200,95342100,6650,6650,6650,6650,0
20231218,173100,95342100,6650,6650,6650,6650,0
20231218,173000,95342100,6650,6650,6650,6650,0
20231218,172900,95342100,6650,6650,6650,6650,0
20231218,172800,95342100,6650,6650,6650,6650,0
20231218,172700,95342100,6650,6650,6650,6650,0
20231218,172600,95342100,6650,6650,6650,6650,0
20231218,172500,95342100,6650,6650,6650,6650,0
20231218,172400,95342100,6650,6650,6650,6650,0
20231218,172300,95342100,6650,6650,6650,6650,0
20231218,172200,95342100,6650,6650,6650,6650,0
20231218,172100,95342100,6650,6650,6650,6650,0
20231218,172000,95342100,6650,6650,6650,6650,0
20231218,171900,95342100,6650,6650,6650,6650,0
20231218,171800,95342100,6650,6650,6650,6650,0
20231218,171700,95342100,6650,6650,6650,6650,0
20231218,171600,95342100,6650,6650,6650,6650,0
20231218,171500,95342100,6650,6650,6650,6650,0
20231218,171400,95342100,6650,6650,6650,6650,0
20231218,171300,95342100,6650,6650,6650,6650,107
20231218,171200,95342100,6650,6650,6650,6650,0
20231218,171100,95342100,6650,6650,6650,6650,0
20231218,171000,95342100,6650,6650,6650,6650,0
20231218,170900,95342100,6650,6650,6650,6650,0
20231218,170800,95342100,6650,6650,6650,6650,0
20231218,170700,95342100,6650,6650,6650,6650,0
20231218,170600,95342100,6650,6650,6650,6650,0
20231218,170500,95342100,6650,6650,6650,6650,0
20231218,170400,95342100,6650,6650,6650,6650,0
20231218,170300,95342100,6650,6650,6650,6650,0
20231218,170200,95342100,6650,6650,6650,6650,0
20231218,170100,95342100,6650,6650,6650,6650,0
20231218,170000,95342100,6650,6650,6650,6650,0
20231218,165900,95342100,6650,6650,6650,6650,0
20231218,165800,95342100,6650,6650,6650,6650,0
20231218,165700,95342100,6650,6650,6650,6650,0
20231218,165600,95342100,6650,6650,6650,6650,0
20231218,165500,95342100,6650,6650,6650,6650,0
20231218,165400,95342100,6650,6650,6650,6650,0
20231218,165300,95342100,6650,6650,6650,6650,0
20231218,165200,95342100,6650,6650,6650,6650,0
20231218,165100,95342100,6650,6650,6650,6650,0
20231218,165000,95342100,6650,6650,6650,6650,0
20231218,164900,95342100,6650,6650,6650,6650,0
20231218,164800,95342100,6650,6650,6650,6650,0
20231218,164700,95342100,6650,6650,6650,6650,0
20231218,164600,95342100,6650,6650,6650,6650,0
20231218,164500,95342100,6650,6650,6650,6650,0
20231218,164400,95342100,6650,6650,6650,6650,0
20231218,164300,95342100,6650,6650,6650,6650,107
20231218,164200,95342100,6650,6650,6650,6650,0
20231218,164100,95342100,6650,6650,6650,6650,0
20231218,164000,95342100,6650,6650,6650,6650,0
20231218,163900,95342100,6650,6650,6650,6650,0
20231218,163800,95342100,6650,6650,6650,6650,0
20231218,163700,95342100,6650,6650,6650,6650,0
20231218,163600,95342100,6650,6650,6650,6650,0
20231218,163500,95342100,6650,6650,6650,6650,0
20231218,163400,95342100,6650,6650,6650,6650,0
20231218,163300,95342100,6650,6650,6650,6650,0
20231218,163200,95342100,6650,6650,6650,6650,0
20231218,163100,95342100,6650,6650,6650,6650,0
20231218,163000,95342100,6650,6650,6650,6650,0
20231218,162900,95342100,6650,6650,6650,6650,0
20231218,162800,95342100,6650,6650,6650,6650,0
20231218,162700,95342100,6650,6650,6650,6650,0
20231218,162600,95342100,6650,6650,6650,6650,0
20231218,162500,95342100,6650,6650,6650,6650,0
20231218,162400,95342100,6650,6650,6650,6650,0
20231218,162300,95342100,6650,6650,6650,6650,0
20231218,162200,95342100,6650,6650,6650,6650,0
20231218,162100,95342100,6650,6650,6650,6650,0
20231218,162000,95342100,6650,6650,6650,6650,0
20231218,161900,95342100,6650,6650,6650,6650,0
20231218,161800,95342100,6650,6650,6650,6650,0
20231218,161700,95342100,6650,6650,6650,6650,0
20231218,161600,95342100,6650,6650,6650,6650,0
20231218,161500,95342100,6650,6650,6650,6650,0
20231218,161400,95342100,6650,6650,6650,6650,0
20231218,161300,95342100,6650,6650,6650,6650,107
20231218,161200,95342100,6650,6650,6650,6650,0
20231218,161100,95342100,6650,6650,6650,6650,0
20231218,161000,95342100,6650,6650,6650,6650,0
20231218,160900,95342100,6650,6650,6650,6650,0
20231218,160800,95342100,6650,6650,6650,6650,0
20231218,160700,95342100,6650,6650,6650,6650,0
20231218,160600,95342100,6650,6650,6650,6650,0
20231218,160500,95342100,6650,6650,6650,6650,0
20231218,160400,95342100,6650,6650,6650,6650,0
20231218,160300,95342100,6650,6650,6650,6650,0
20231218,160200,95342100,6650,6650,6650,6650,0
20231218,160100,95342100,6650,6650,6650,6650,0
20231218,160000,95342100,6650,6650,6650,6650,0
20231218,155900,95342100,6650,6650,6650,6650,0
20231218,155800,95342100,6650,6650,6650,6650,0
20231218,155700,95342100,6650,6650,6650,6650,0
20231218,155600,95342100,6650,6650,6650,6650,0
20231218,155500,95342100,6650,6650,6650,6650,0
20231218,155400,95342100,6650,6650,6650,6650,0
20231218,155300,95342100,6650,6650,6650,6650,0
20231218,155200,95342100,6650,6650,6650,6650,0
20231218,155100,95342100,6650,6650,6650,6650,0
20231218,155000,95342100,6650,6650,6650,6650,0
20231218,154900,95342100,6650,6650,6650,6650,0
20231218,154800,95342100,6650,6650,6650,6650,0
20231218,154700,95342100,6650,6650,6650,6650,0
20231218,154600,95342100,6650,6650,6650,6650,0
20231218,154500,95342100,6650,6650,6650,6650,0
20231218,154400,95342100,6650,6650,6650,6650,0
20231218,154300,95342100,6650,6650,6650,6650,107
20231218,154200,95342100,6650,6650,6650,6650,0
20231218,154100,95342100,6650,6650,6650,6650,0
20231218,154000,95342100,6650,6650,6650,6650,0
20231218,153900,95342100,6650,6650,6650,6650,0
20231218,153800,95342100,6650,6650,6650,6650,0
20231218,153700,95342100,6650,6650,6650,6650,0
20231218,153600,95342100,6650,6650,6650,6650,0
20231218,153500,95342100,6650,6650,6650,6650,0
20231218,153400,95342100,6650,6650,6650,6650,0
20231218,153300,95342100,6650,6650,6650,6650,0
20231218,153200,95342100,6650,6650,6650,6650,0
20231218,153100,95342100,6650,6650,6650,6650,0
20231218,153000,95342100,6650,6650,6650,6650,107
20231218,152900,94630550,6620,6620,6620,6620,0
20231218,152800,94630550,6620,6620,6620,6620,0
20231218,152700,94630550,6620,6620,6620,6620,0
20231218,152600,94630550,6620,6620,6620,6620,0
20231218,152500,94630550,6620,6620,6620,6620,0
20231218,152400,94630550,6620,6620,6620,6620,0
20231218,152300,94630550,6620,6620,6620,6620,0
20231218,152200,94630550,6620,6620,6620,6620,0
20231218,152100,94630550,6620,6620,6620,6620,0
20231218,152000,94630550,6620,6620,6620,6620,0
20231218,151900,94630550,6620,6620,6620,6620,0
20231218,151800,94630550,6620,6620,6620,6620,1
20231218,151700,94623930,6650,6650,6650,6650,0
20231218,151600,94623930,6650,6650,6650,6650,0
20231218,151500,94623930,6650,6650,6650,6650,0
20231218,151400,94623930,6650,6650,6650,6650,0
20231218,151300,94623930,6650,6650,6650,6650,6
20231218,151200,94584030,6650,6650,6650,6650,15
20231218,151100,94484280,6650,6650,6650,6650,27
20231218,151000,94304730,6650,6650,6650,6650,0
20231218,150900,94304730,6650,6650,6650,6650,0
20231218,150800,94304730,6650,6610,6650,6610,2
20231218,150700,94291470,6610,6610,6610,6610,0
20231218,150600,94291470,6610,6620,6620,6610,100
20231218,150500,93630380,6610,6610,6610,6610,0
20231218,150400,93630380,6610,6610,6610,6610,0
20231218,150300,93630380,6610,6640,6640,6610,724
20231218,150200,88844110,6660,6660,6660,6660,0
20231218,150100,88844110,6660,6660,6660,6660,0
20231218,150000,88844110,6660,6660,6660,6660,1
20231218,145900,88837450,6660,6660,6660,6660,0
20231218,145800,88837450,6660,6660,6660,6660,0
20231218,145700,88837450,6660,6650,6660,6650,20
20231218,145600,88704400,6650,6650,6650,6650,298
20231218,145500,86722700,6640,6640,6640,6640,809
20231218,145400,81350940,6640,6640,6640,6640,0
20231218,145300,81350940,6640,6640,6640,6640,0
20231218,145200,81350940,6640,6640,6640,6640,0
20231218,145100,81350940,6640,6640,6640,6640,0
20231218,145000,81350940,6640,6640,6640,6640,3
20231218,144900,81331020,6610,6610,6610,6610,0
20231218,144800,81331020,6610,6610,6610,6610,0
20231218,144700,81331020,6610,6610,6610,6610,0
20231218,144600,81331020,6610,6610,6610,6610,0
20231218,144500,81331020,6610,6610,6610,6610,0
20231218,144400,81331020,6610,6610,6610,6610,0
20231218,144300,81331020,6610,6610,6610,6610,0
20231218,144200,81331020,6610,6610,6610,6610,0
20231218,144100,81331020,6610,6610,6610,6610,0
20231218,144000,81331020,6610,6610,6610,6610,100
20231218,143900,80670020,6610,6610,6610,6610,90
20231218,143800,80075120,6610,6610,6610,6610,0
20231218,143700,80075120,6610,6610,6610,6610,0
20231218,143600,80075120,6610,6610,6610,6610,0
20231218,143500,80075120,6610,6610,6610,6610,0
20231218,143400,80075120,6610,6610,6610,6610,0
20231218,143300,80075120,6610,6610,6610,6610,0
20231218,143200,80075120,6610,6610,6610,6610,0
20231218,143100,80075120,6610,6610,6610,6610,0
20231218,143000,80075120,6610,6610,6610,6610,0
20231218,142900,80075120,6610,6610,6610,6610,17
20231218,142800,79962750,6610,6610,6610,6610,0
20231218,142700,79962750,6610,6610,6610,6610,0
20231218,142600,79962750,6610,6610,6610,6610,0
20231218,142500,79962750,6610,6610,6610,6610,0
20231218,142400,79962750,6610,6610,6610,6610,0
20231218,142300,79962750,6610,6610,6610,6610,0
20231218,142200,79962750,6610,6610,6610,6610,0
20231218,142100,79962750,6610,6610,6610,6610,0
20231218,142000,79962750,6610,6610,6610,6610,0
20231218,141900,79962750,6610,6610,6610,6610,4
20231218,141800,79936310,6640,6640,6640,6640,0
20231218,141700,79936310,6640,6640,6640,6640,0
20231218,141600,79936310,6640,6640,6640,6640,0
20231218,141500,79936310,6640,6640,6640,6640,0
20231218,141400,79936310,6640,6640,6640,6640,0
20231218,141300,79936310,6640,6640,6640,6640,0
20231218,141200,79936310,6640,6640,6640,6640,0
20231218,141100,79936310,6640,6640,6640,6640,0
20231218,141000,79936310,6640,6640,6640,6640,0
20231218,140900,79936310,6640,6640,6640,6640,0
20231218,140800,79936310,6640,6640,6640,6640,0
20231218,140700,79936310,6640,6640,6640,6640,1
20231218,140600,79929670,6610,6630,6630,6610,517
20231218,140500,76509820,6640,6640,6640,6640,158
20231218,140400,75460700,6640,6640,6640,6640,3
20231218,140300,75440780,6640,6640,6640,6640,0
20231218,140200,75440780,6640,6640,6640,6640,10
20231218,140100,75374380,6640,6640,6640,6640,0
20231218,140000,75374380,6640,6640,6640,6640,0
20231218,135900,75374380,6640,6640,6640,6640,0
20231218,135800,75374380,6640,6640,6640,6640,0
20231218,135700,75374380,6640,6640,6640,6640,0
20231218,135600,75374380,6640,6640,6640,6640,0
20231218,135500,75374380,6640,6640,6640,6640,0
20231218,135400,75374380,6640,6640,6640,6640,0
20231218,135300,75374380,6640,6640,6640,6640,0
20231218,135200,75374380,6640,6640,6640,6640,0
20231218,135100,75374380,6640,6640,6640,6640,0
20231218,135000,75374380,6640,6640,6640,6640,0
20231218,134900,75374380,6640,6640,6640,6640,0
20231218,134800,75374380,6640,6640,6640,6640,0
20231218,134700,75374380,6640,6640,6640,6640,0
20231218,134600,75374380,6640,6640,6640,6640,0
20231218,134500,75374380,6640,6640,6640,6640,1
20231218,134400,75367740,6630,6630,6630,6630,43
20231218,134300,75082650,6630,6630,6630,6630,3
20231218,134200,75062760,6640,6640,6640,6640,0
20231218,134100,75062760,6640,6640,6640,6640,0
20231218,134000,75062760,6640,6640,6640,6640,1
20231218,133900,75056120,6630,6630,6630,6630,0
20231218,133800,75056120,6630,6630,6630,6630,39
20231218,133700,74797550,6630,6630,6630,6630,76
20231218,133600,74293670,6630,6630,6630,6630,0
20231218,133500,74293670,6630,6630,6630,6630,39
20231218,133400,74035100,6630,6630,6630,6630,72
20231218,133300,73557740,6630,6630,6630,6630,0
20231218,133200,73557740,6630,6630,6630,6630,50
20231218,133100,73226240,6640,6640,6640,6640,0
20231218,133000,73226240,6640,6640,6640,6640,1
20231218,132900,73219600,6630,6630,6630,6630,0
20231218,132800,73219600,6630,6630,6630,6630,0
20231218,132700,73219600,6630,6630,6630,6630,41
20231218,132600,72947770,6630,6630,6630,6630,0
20231218,132500,72947770,6630,6630,6630,6630,0
20231218,132400,72947770,6630,6630,6630,6630,0
20231218,132300,72947770,6630,6630,6630,6630,1
20231218,132200,72941140,6630,6630,6630,6630,0
20231218,132100,72941140,6630,6630,6630,6630,0
20231218,132000,72941140,6630,6630,6630,6630,0
20231218,131900,72941140,6630,6630,6630,6630,8
20231218,131800,72888100,6630,6630,6630,6630,0
20231218,131700,72888100,6630,6630,6630,6630,1
20231218,131600,72881470,6620,6620,6620,6620,0
20231218,131500,72881470,6620,6620,6620,6620,0
20231218,131400,72881470,6620,6620,6620,6620,0
20231218,131300,72881470,6620,6620,6620,6620,0
20231218,131200,72881470,6620,6620,6620,6620,500
20231218,131100,69571470,6630,6630,6630,6630,0
20231218,131000,69571470,6630,6630,6630,6630,0
20231218,130900,69571470,6630,6630,6630,6630,0
20231218,130800,69571470,6630,6630,6630,6630,1
20231218,130700,69564840,6630,6630,6630,6630,199
20231218,130600,68245470,6630,6630,6630,6630,160
20231218,130500,67184670,6630,6630,6630,6630,100
20231218,130400,66521670,6640,6640,6640,6640,60
20231218,130300,66123270,6640,6640,6640,6640,0
20231218,130200,66123270,6640,6640,6640,6640,0
20231218,130100,66123270,6640,6630,6640,6630,10
20231218,130000,66056880,6640,6640,6640,6640,0
20231218,125900,66056880,6640,6640,6640,6640,1
20231218,125800,66050240,6640,6640,6640,6640,2
20231218,125700,66036960,6640,6640,6640,6640,110
20231218,125600,65306560,6640,6640,6640,6640,2
20231218,125500,65293280,6620,6620,6620,6620,0
20231218,125400,65293280,6620,6620,6620,6620,0
20231218,125300,65293280,6620,6620,6620,6620,0
20231218,125200,65293280,6620,6620,6620,6620,0
20231218,125100,65293280,6620,6630,6630,6620,10
20231218,125000,65227070,6640,6640,6640,6640,18
20231218,124900,65107550,6640,6640,6640,6640,0
20231218,124800,65107550,6640,6640,6640,6640,1
20231218,124700,65100910,6640,6640,6640,6640,0
20231218,124600,65100910,6640,6640,6640,6640,0
20231218,124500,65100910,6640,6640,6640,6640,0
20231218,124400,65100910,6640,6640,6640,6640,0
20231218,124300,65100910,6640,6640,6640,6640,0
20231218,124200,65100910,6640,6640,6640,6640,0
20231218,124100,65100910,6640,6640,6640,6640,0
20231218,124000,65100910,6640,6640,6640,6640,0
20231218,123900,65100910,6640,6640,6640,6640,0
20231218,123800,65100910,6640,6640,6640,6640,1
20231218,123700,65094270,6640,6640,6640,6640,0
20231218,123600,65094270,6640,6640,6640,6640,0
20231218,123500,65094270,6640,6640,6640,6640,0
20231218,123400,65094270,6640,6640,6640,6640,0
20231218,123300,65094270,6640,6640,6640,6640,0
20231218,123200,65094270,6640,6640,6640,6640,0
20231218,123100,65094270,6640,6640,6640,6640,0
20231218,123000,65094270,6640,6640,6640,6640,0
20231218,122900,65094270,6640,6640,6640,6640,0
20231218,122800,65094270,6640,6640,6640,6640,0
20231218,122700,65094270,6640,6640,6640,6640,0
20231218,122600,65094270,6640,6640,6640,6640,1
20231218,122500,65087630,6630,6630,6630,6630,29
20231218,122400,64895360,6630,6620,6630,6620,698
20231218,122300,60272600,6620,6620,6620,6620,500
20231218,122200,56962600,6620,6620,6620,6620,0
20231218,122100,56962600,6620,6620,6620,6620,10
20231218,122000,56896400,6620,6620,6620,6620,0
20231218,121900,56896400,6620,6620,6620,6620,1
20231218,121800,56889780,6610,6620,6620,6610,474
20231218,121700,53756610,6620,6620,6620,6620,0
20231218,121600,53756610,6620,6620,6620,6620,3
20231218,121500,53736750,6620,6610,6620,6610,276
20231218,121400,51911290,6610,6610,6610,6610,0
20231218,121300,51911290,6610,6610,6610,6610,0
20231218,121200,51911290,6610,6610,6610,6610,0
20231218,121100,51911290,6610,6610,6610,6610,0
20231218,121000,51911290,6610,6610,6610,6610,0
20231218,120900,51911290,6610,6610,6610,6610,5
20231218,120800,51878240,6620,6620,6620,6620,0
20231218,120700,51878240,6620,6620,6620,6620,0
20231218,120600,51878240,6620,6620,6620,6620,0
20231218,120500,51878240,6620,6620,6620,6620,0
20231218,120400,51878240,6620,6620,6620,6620,0
20231218,120300,51878240,6620,6620,6620,6620,0
20231218,120200,51878240,6620,6620,6620,6620,0
20231218,120100,51878240,6620,6620,6620,6620,0
20231218,120000,51878240,6620,6620,6620,6620,0
20231218,115900,51878240,6620,6600,6620,6600,65
20231218,115800,51449220,6610,6610,6610,6610,64
20231218,115700,51026180,6620,6620,6620,6620,0
20231218,115600,51026180,6620,6620,6620,6620,0
20231218,115500,51026180,6620,6620,6620,6620,0
20231218,115400,51026180,6620,6620,6620,6620,0
20231218,115300,51026180,6620,6620,6620,6620,0
20231218,115200,51026180,6620,6620,6620,6620,0
20231218,115100,51026180,6620,6620,6620,6620,0
20231218,115000,51026180,6620,6620,6620,6620,1
20231218,114900,51019560,6600,6600,6600,6600,0
20231218,114800,51019560,6600,6600,6600,6600,1
20231218,114700,51012960,6620,6620,6620,6620,0
20231218,114600,51012960,6620,6620,6620,6620,0
20231218,114500,51012960,6620,6620,6620,6620,0
20231218,114400,51012960,6620,6620,6620,6620,0
20231218,114300,51012960,6620,6620,6620,6620,644
20231218,114200,46749680,6620,6620,6620,6620,1
20231218,114100,46743060,6610,6610,6610,6610,156
20231218,114000,45711900,6610,6610,6610,6610,0
20231218,113900,45711900,6610,6610,6610,6610,0
20231218,113800,45711900,6610,6610,6610,6610,0
20231218,113700,45711900,6610,6600,6610,6600,513
20231218,113600,42326090,6610,6610,6610,6610,0
20231218,113500,42326090,6610,6610,6610,6610,0
20231218,113400,42326090,6610,6610,6610,6610,0
20231218,113300,42326090,6610,6610,6610,6610,0
20231218,113200,42326090,6610,6610,6610,6610,4
20231218,113100,42299650,6600,6610,6610,6600,139
20231218,113000,41381860,6620,6620,6620,6620,0
20231218,112900,41381860,6620,6620,6620,6620,0
20231218,112800,41381860,6620,6620,6620,6620,0
20231218,112700,41381860,6620,6620,6620,6620,5
20231218,112600,41348760,6620,6620,6620,6620,0
20231218,112500,41348760,6620,6620,6620,6620,0
20231218,112400,41348760,6620,6620,6620,6620,0
20231218,112300,41348760,6620,6620,6620,6620,0
20231218,112200,41348760,6620,6620,6620,6620,3
20231218,112100,41328900,6620,6620,6620,6620,0
20231218,112000,41328900,6620,6620,6620,6620,0
20231218,111900,41328900,6620,6620,6620,6620,0
20231218,111800,41328900,6620,6620,6620,6620,66
20231218,111700,40891980,6630,6630,6630,6630,0
20231218,111600,40891980,6630,6630,6630,6630,1
20231218,111500,40885350,6620,6620,6620,6620,7
20231218,111400,40839010,6630,6630,6630,6630,0
20231218,111300,40839010,6630,6630,6630,6630,0
20231218,111200,40839010,6630,6630,6630,6630,0
20231218,111100,40839010,6630,6630,6630,6630,0
20231218,111000,40839010,6630,6630,6630,6630,0
20231218,110900,40839010,6630,6630,6630,6630,0
20231218,110800,40839010,6630,6630,6630,6630,0
20231218,110700,40839010,6630,6630,6630,6630,0
20231218,110600,40839010,6630,6630,6630,6630,0
20231218,110500,40839010,6630,6630,6630,6630,0
20231218,110400,40839010,6630,6610,6630,6590,1375
20231218,110300,31773670,6610,6620,6620,6610,130
20231218,110200,30913110,6630,6630,6630,6630,0
20231218,110100,30913110,6630,6630,6630,6630,0
20231218,110000,30913110,6630,6630,6630,6630,0
20231218,105900,30913110,6630,6630,6630,6630,1
20231218,105800,30906480,6600,6600,6600,6600,2
20231218,105700,30893280,6600,6600,6600,6600,5
20231218,105600,30860280,6610,6610,6610,6610,0
20231218,105500,30860280,6610,6610,6610,6610,49
20231218,105400,30536390,6620,6620,6620,6620,17
20231218,105300,30423850,6620,6620,6620,6620,232
20231218,105200,28888010,6620,6620,6620,6620,68
20231218,105100,28437850,6620,6620,6620,6620,0
20231218,105000,28437850,6620,6620,6620,6620,0
20231218,104900,28437850,6620,6620,6620,6620,0
20231218,104800,28437850,6620,6620,6620,6620,0
20231218,104700,28437850,6620,6620,6620,6620,0
20231218,104600,28437850,6620,6620,6620,6620,1
20231218,104500,28431230,6610,6610,6610,6610,2
20231218,104400,28418010,6620,6620,6620,6620,0
20231218,104300,28418010,6620,6620,6620,6620,0
20231218,104200,28418010,6620,6620,6620,6620,0
20231218,104100,28418010,6620,6620,6620,6620,0
20231218,104000,28418010,6620,6620,6620,6620,0
20231218,103900,28418010,6620,6620,6620,6620,0
20231218,103800,28418010,6620,6620,6620,6620,0
20231218,103700,28418010,6620,6620,6620,6620,0
20231218,103600,28418010,6620,6620,6620,6620,1
20231218,103500,28411390,6600,6600,6600,6600,0
20231218,103400,28411390,6600,6600,6600,6600,300
20231218,103300,26431390,6620,6620,6620,6620,0
20231218,103200,26431390,6620,6620,6620,6620,1
20231218,103100,26424770,6600,6600,6600,6600,0
20231218,103000,26424770,6600,6600,6600,6600,400
20231218,102900,23784770,6620,6620,6620,6620,0
20231218,102800,23784770,6620,6620,6620,6620,0
20231218,102700,23784770,6620,6620,6620,6620,0
20231218,102600,23784770,6620,6620,6620,6620,0
20231218,102500,23784770,6620,6620,6620,6620,0
20231218,102400,23784770,6620,6620,6620,6620,0
20231218,102300,23784770,6620,6620,6620,6620,0
20231218,102200,23784770,6620,6620,6620,6620,1
20231218,102100,23778150,6590,6590,6590,6590,30
20231218,102000,23580450,6600,6600,6600,6600,0
20231218,101900,23580450,6600,6600,6600,6600,24
20231218,101800,23422050,6610,6610,6610,6610,10
20231218,101700,23355950,6620,6620,6620,6620,0
20231218,101600,23355950,6620,6620,6620,6620,0
20231218,101500,23355950,6620,6620,6620,6620,0
20231218,101400,23355950,6620,6620,6620,6620,0
20231218,101300,23355950,6620,6620,6620,6620,0
20231218,101200,23355950,6620,6610,6620,6610,4
20231218,101100,23329500,6610,6610,6610,6610,0
20231218,101000,23329500,6610,6610,6610,6610,0
20231218,100900,23329500,6610,6610,6610,6610,4
20231218,100800,23303060,6610,6610,6610,6610,0
20231218,100700,23303060,6610,6600,6610,6600,6
20231218,100600,23263410,6600,6600,6600,6600,98
20231218,100500,22616610,6610,6610,6610,6610,2
20231218,100400,22603390,6610,6610,6610,6610,0
20231218,100300,22603390,6610,6610,6610,6610,0
20231218,100200,22603390,6610,6610,6610,6610,0
20231218,100100,22603390,6610,6610,6610,6610,0
20231218,100000,22603390,6610,6610,6610,6610,0
20231218,095900,22603390,6610,6610,6610,6610,0
20231218,095800,22603390,6610,6600,6610,6600,501
20231218,095700,19296780,6610,6610,6610,6610,48
20231218,095600,18979500,6620,6620,6620,6620,0
20231218,095500,18979500,6620,6620,6620,6620,1
20231218,095400,18972880,6620,6620,6620,6620,0
20231218,095300,18972880,6620,6620,6620,6620,0
20231218,095200,18972880,6620,6620,6620,6620,51
20231218,095100,18635260,6610,6610,6610,6610,0
20231218,095000,18635260,6610,6610,6610,6610,8
20231218,094900,18582380,6610,6610,6610,6610,0
20231218,094800,18582380,6610,6610,6610,6610,0
20231218,094700,18582380,6610,6610,6610,6610,0
20231218,094600,18582380,6610,6610,6610,6610,300
20231218,094500,16599380,6620,6620,6620,6620,27
20231218,094400,16420640,6620,6620,6620,6620,0
20231218,094300,16420640,6620,6620,6620,6620,0
20231218,094200,16420640,6620,6620,6620,6620,0
20231218,094100,16420640,6620,6620,6620,6620,11
20231218,094000,16347820,6620,6620,6620,6620,10
20231218,093900,16281620,6610,6620,6620,6610,13
20231218,093800,16195590,6620,6620,6620,6620,0
20231218,093700,16195590,6620,6620,6620,6620,0
20231218,093600,16195590,6620,6620,6620,6620,1
20231218,093500,16188970,6610,6610,6610,6610,0
20231218,093400,16188970,6610,6610,6610,6610,0
20231218,093300,16188970,6610,6610,6610,6610,100
20231218,093200,15527970,6620,6620,6620,6620,100
20231218,093100,14865970,6620,6620,6620,6620,0
20231218,093000,14865970,6620,6620,6620,6620,0
20231218,092900,14865970,6620,6620,6620,6620,157
20231218,092800,13826630,6630,6630,6630,6630,0
20231218,092700,13826630,6630,6630,6630,6630,0
20231218,092600,13826630,6630,6630,6630,6630,0
20231218,092500,13826630,6630,6630,6630,6630,0
20231218,092400,13826630,6630,6630,6630,6630,1
20231218,092300,13820000,6630,6630,6630,6630,9
20231218,092200,13760330,6640,6640,6640,6640,0
20231218,092100,13760330,6640,6640,6640,6640,0
20231218,092000,13760330,6640,6640,6640,6640,1
20231218,091900,13753690,6640,6640,6640,6640,0
20231218,091800,13753690,6640,6630,6640,6630,341
20231218,091700,11492350,6640,6640,6640,6640,0
20231218,091600,11492350,6640,6640,6640,6640,0
20231218,091500,11492350,6640,6630,6640,6630,12
20231218,091400,11412780,6630,6630,6630,6630,0
20231218,091300,11412780,6630,6630,6630,6630,0
20231218,091200,11412780,6630,6630,6630,6630,0
20231218,091100,11412780,6630,6630,6630,6630,15
20231218,091000,11313330,6630,6630,6630,6630,1
20231218,090900,11306700,6620,6620,6620,6620,1
20231218,090800,11300080,6630,6630,6630,6630,300
20231218,090700,9311080,6620,6620,6620,6620,200
20231218,090600,7987080,6620,6620,6620,6620,0
20231218,090500,7987080,6620,6620,6620,6620,12
20231218,090400,7907640,6630,6630,6630,6630,0
20231218,090300,7907640,6630,6620,6630,6620,36
20231218,090200,7669300,6610,6620,6620,6610,10
20231218,090100,7603190,6630,6630,6630,6630,116
20231218,090000,6834110,6630,6570,6630,6570,1040