KissMeData/123700/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,201400,229783320,3630,3630,3630,3630,2735
20231218,201300,229783320,3630,3630,3630,3630,0
20231218,201200,229783320,3630,3630,3630,3630,0
20231218,201100,229783320,3630,3630,3630,3630,0
20231218,201000,229783320,3630,3630,3630,3630,0
20231218,200900,229783320,3630,3630,3630,3630,0
20231218,200800,229783320,3630,3630,3630,3630,0
20231218,200700,229783320,3630,3630,3630,3630,0
20231218,200600,229783320,3630,3630,3630,3630,0
20231218,200500,229783320,3630,3630,3630,3630,0
20231218,200400,229783320,3630,3630,3630,3630,0
20231218,200300,229783320,3630,3630,3630,3630,0
20231218,200200,229783320,3630,3630,3630,3630,0
20231218,200100,229783320,3630,3630,3630,3630,0
20231218,200000,229783320,3630,3630,3630,3630,0
20231218,195900,229783320,3630,3630,3630,3630,0
20231218,195800,229783320,3630,3630,3630,3630,0
20231218,195700,229783320,3630,3630,3630,3630,0
20231218,195600,229783320,3630,3630,3630,3630,0
20231218,195500,229783320,3630,3630,3630,3630,0
20231218,195400,229783320,3630,3630,3630,3630,0
20231218,195300,229783320,3630,3630,3630,3630,0
20231218,195200,229783320,3630,3630,3630,3630,0
20231218,195100,229783320,3630,3630,3630,3630,0
20231218,195000,229783320,3630,3630,3630,3630,0
20231218,194900,229783320,3630,3630,3630,3630,0
20231218,194800,229783320,3630,3630,3630,3630,0
20231218,194700,229783320,3630,3630,3630,3630,0
20231218,194600,229783320,3630,3630,3630,3630,0
20231218,194500,229783320,3630,3630,3630,3630,0
20231218,194400,229783320,3630,3630,3630,3630,2735
20231218,194300,229783320,3630,3630,3630,3630,0
20231218,194200,229783320,3630,3630,3630,3630,0
20231218,194100,229783320,3630,3630,3630,3630,0
20231218,194000,229783320,3630,3630,3630,3630,0
20231218,193900,229783320,3630,3630,3630,3630,0
20231218,193800,229783320,3630,3630,3630,3630,0
20231218,193700,229783320,3630,3630,3630,3630,0
20231218,193600,229783320,3630,3630,3630,3630,0
20231218,193500,229783320,3630,3630,3630,3630,0
20231218,193400,229783320,3630,3630,3630,3630,0
20231218,193300,229783320,3630,3630,3630,3630,0
20231218,193200,229783320,3630,3630,3630,3630,0
20231218,193100,229783320,3630,3630,3630,3630,0
20231218,193000,229783320,3630,3630,3630,3630,0
20231218,192900,229783320,3630,3630,3630,3630,0
20231218,192800,229783320,3630,3630,3630,3630,0
20231218,192700,229783320,3630,3630,3630,3630,0
20231218,192600,229783320,3630,3630,3630,3630,0
20231218,192500,229783320,3630,3630,3630,3630,0
20231218,192400,229783320,3630,3630,3630,3630,0
20231218,192300,229783320,3630,3630,3630,3630,0
20231218,192200,229783320,3630,3630,3630,3630,0
20231218,192100,229783320,3630,3630,3630,3630,0
20231218,192000,229783320,3630,3630,3630,3630,0
20231218,191900,229783320,3630,3630,3630,3630,0
20231218,191800,229783320,3630,3630,3630,3630,0
20231218,191700,229783320,3630,3630,3630,3630,0
20231218,191600,229783320,3630,3630,3630,3630,0
20231218,191500,229783320,3630,3630,3630,3630,0
20231218,191400,229783320,3630,3630,3630,3630,2735
20231218,191300,229783320,3630,3630,3630,3630,0
20231218,191200,229783320,3630,3630,3630,3630,0
20231218,191100,229783320,3630,3630,3630,3630,0
20231218,191000,229783320,3630,3630,3630,3630,0
20231218,190900,229783320,3630,3630,3630,3630,0
20231218,190800,229783320,3630,3630,3630,3630,0
20231218,190700,229783320,3630,3630,3630,3630,0
20231218,190600,229783320,3630,3630,3630,3630,0
20231218,190500,229783320,3630,3630,3630,3630,0
20231218,190400,229783320,3630,3630,3630,3630,0
20231218,190300,229783320,3630,3630,3630,3630,0
20231218,190200,229783320,3630,3630,3630,3630,0
20231218,190100,229783320,3630,3630,3630,3630,0
20231218,190000,229783320,3630,3630,3630,3630,0
20231218,185900,229783320,3630,3630,3630,3630,0
20231218,185800,229783320,3630,3630,3630,3630,0
20231218,185700,229783320,3630,3630,3630,3630,0
20231218,185600,229783320,3630,3630,3630,3630,0
20231218,185500,229783320,3630,3630,3630,3630,0
20231218,185400,229783320,3630,3630,3630,3630,0
20231218,185300,229783320,3630,3630,3630,3630,0
20231218,185200,229783320,3630,3630,3630,3630,0
20231218,185100,229783320,3630,3630,3630,3630,0
20231218,185000,229783320,3630,3630,3630,3630,0
20231218,184900,229783320,3630,3630,3630,3630,0
20231218,184800,229783320,3630,3630,3630,3630,0
20231218,184700,229783320,3630,3630,3630,3630,0
20231218,184600,229783320,3630,3630,3630,3630,0
20231218,184500,229783320,3630,3630,3630,3630,0
20231218,184400,229783320,3630,3630,3630,3630,2735
20231218,184300,229783320,3630,3630,3630,3630,0
20231218,184200,229783320,3630,3630,3630,3630,0
20231218,184100,229783320,3630,3630,3630,3630,0
20231218,184000,229783320,3630,3630,3630,3630,0
20231218,183900,229783320,3630,3630,3630,3630,0
20231218,183800,229783320,3630,3630,3630,3630,0
20231218,183700,229783320,3630,3630,3630,3630,0
20231218,183600,229783320,3630,3630,3630,3630,0
20231218,183500,229783320,3630,3630,3630,3630,0
20231218,183400,229783320,3630,3630,3630,3630,0
20231218,183300,229783320,3630,3630,3630,3630,0
20231218,183200,229783320,3630,3630,3630,3630,0
20231218,183100,229783320,3630,3630,3630,3630,0
20231218,183000,229783320,3630,3630,3630,3630,0
20231218,182900,229783320,3630,3630,3630,3630,0
20231218,182800,229783320,3630,3630,3630,3630,0
20231218,182700,229783320,3630,3630,3630,3630,0
20231218,182600,229783320,3630,3630,3630,3630,0
20231218,182500,229783320,3630,3630,3630,3630,0
20231218,182400,229783320,3630,3630,3630,3630,0
20231218,182300,229783320,3630,3630,3630,3630,0
20231218,182200,229783320,3630,3630,3630,3630,0
20231218,182100,229783320,3630,3630,3630,3630,0
20231218,182000,229783320,3630,3630,3630,3630,0
20231218,181900,229783320,3630,3630,3630,3630,0
20231218,181800,229783320,3630,3630,3630,3630,0
20231218,181700,229783320,3630,3630,3630,3630,0
20231218,181600,229783320,3630,3630,3630,3630,0
20231218,181500,229783320,3630,3630,3630,3630,0
20231218,181400,229783320,3630,3630,3630,3630,2735
20231218,181300,229783320,3630,3630,3630,3630,0
20231218,181200,229783320,3630,3630,3630,3630,0
20231218,181100,229783320,3630,3630,3630,3630,0
20231218,181000,229783320,3630,3630,3630,3630,0
20231218,180900,229783320,3630,3630,3630,3630,0
20231218,180800,229783320,3630,3630,3630,3630,0
20231218,180700,229783320,3630,3630,3630,3630,0
20231218,180600,229783320,3630,3630,3630,3630,0
20231218,180500,229783320,3630,3630,3630,3630,0
20231218,180400,229783320,3630,3630,3630,3630,0
20231218,180300,229783320,3630,3630,3630,3630,0
20231218,180200,229783320,3630,3630,3630,3630,0
20231218,180100,229783320,3630,3630,3630,3630,0
20231218,180000,229783320,3630,3630,3630,3630,0
20231218,175900,229783320,3630,3630,3630,3630,0
20231218,175800,229783320,3630,3630,3630,3630,0
20231218,175700,229783320,3630,3630,3630,3630,0
20231218,175600,229783320,3630,3630,3630,3630,0
20231218,175500,229783320,3630,3630,3630,3630,0
20231218,175400,229783320,3630,3630,3630,3630,0
20231218,175300,229783320,3630,3630,3630,3630,0
20231218,175200,229783320,3630,3630,3630,3630,0
20231218,175100,229783320,3630,3630,3630,3630,0
20231218,175000,229783320,3630,3630,3630,3630,0
20231218,174900,229783320,3630,3630,3630,3630,0
20231218,174800,229783320,3630,3630,3630,3630,0
20231218,174700,229783320,3630,3630,3630,3630,0
20231218,174600,229783320,3630,3630,3630,3630,0
20231218,174500,229783320,3630,3630,3630,3630,0
20231218,174400,229783320,3630,3630,3630,3630,2735
20231218,174300,229783320,3630,3630,3630,3630,0
20231218,174200,229783320,3630,3630,3630,3630,0
20231218,174100,229783320,3630,3630,3630,3630,0
20231218,174000,229783320,3630,3630,3630,3630,0
20231218,173900,229783320,3630,3630,3630,3630,0
20231218,173800,229783320,3630,3630,3630,3630,0
20231218,173700,229783320,3630,3630,3630,3630,0
20231218,173600,229783320,3630,3630,3630,3630,0
20231218,173500,229783320,3630,3630,3630,3630,0
20231218,173400,229783320,3630,3630,3630,3630,0
20231218,173300,229783320,3630,3630,3630,3630,0
20231218,173200,229783320,3630,3630,3630,3630,0
20231218,173100,229783320,3630,3630,3630,3630,0
20231218,173000,229783320,3630,3630,3630,3630,0
20231218,172900,229783320,3630,3630,3630,3630,0
20231218,172800,229783320,3630,3630,3630,3630,0
20231218,172700,229783320,3630,3630,3630,3630,0
20231218,172600,229783320,3630,3630,3630,3630,0
20231218,172500,229783320,3630,3630,3630,3630,0
20231218,172400,229783320,3630,3630,3630,3630,0
20231218,172300,229783320,3630,3630,3630,3630,0
20231218,172200,229783320,3630,3630,3630,3630,0
20231218,172100,229783320,3630,3630,3630,3630,0
20231218,172000,229783320,3630,3630,3630,3630,0
20231218,171900,229783320,3630,3630,3630,3630,0
20231218,171800,229783320,3630,3630,3630,3630,0
20231218,171700,229783320,3630,3630,3630,3630,0
20231218,171600,229783320,3630,3630,3630,3630,0
20231218,171500,229783320,3630,3630,3630,3630,0
20231218,171400,229783320,3630,3630,3630,3630,2735
20231218,171300,229783320,3630,3630,3630,3630,0
20231218,171200,229783320,3630,3630,3630,3630,0
20231218,171100,229783320,3630,3630,3630,3630,0
20231218,171000,229783320,3630,3630,3630,3630,0
20231218,170900,229783320,3630,3630,3630,3630,0
20231218,170800,229783320,3630,3630,3630,3630,0
20231218,170700,229783320,3630,3630,3630,3630,0
20231218,170600,229783320,3630,3630,3630,3630,0
20231218,170500,229783320,3630,3630,3630,3630,0
20231218,170400,229783320,3630,3630,3630,3630,0
20231218,170300,229783320,3630,3630,3630,3630,0
20231218,170200,229783320,3630,3630,3630,3630,0
20231218,170100,229783320,3630,3630,3630,3630,0
20231218,170000,229783320,3630,3630,3630,3630,0
20231218,165900,229783320,3630,3630,3630,3630,0
20231218,165800,229783320,3630,3630,3630,3630,0
20231218,165700,229783320,3630,3630,3630,3630,0
20231218,165600,229783320,3630,3630,3630,3630,0
20231218,165500,229783320,3630,3630,3630,3630,0
20231218,165400,229783320,3630,3630,3630,3630,0
20231218,165300,229783320,3630,3630,3630,3630,0
20231218,165200,229783320,3630,3630,3630,3630,0
20231218,165100,229783320,3630,3630,3630,3630,0
20231218,165000,229783320,3630,3630,3630,3630,0
20231218,164900,229783320,3630,3630,3630,3630,0
20231218,164800,229783320,3630,3630,3630,3630,0
20231218,164700,229783320,3630,3630,3630,3630,0
20231218,164600,229783320,3630,3630,3630,3630,0
20231218,164500,229783320,3630,3630,3630,3630,0
20231218,164400,229783320,3630,3630,3630,3630,2735
20231218,164300,229783320,3630,3630,3630,3630,0
20231218,164200,229783320,3630,3630,3630,3630,0
20231218,164100,229783320,3630,3630,3630,3630,0
20231218,164000,229783320,3630,3630,3630,3630,0
20231218,163900,229783320,3630,3630,3630,3630,0
20231218,163800,229783320,3630,3630,3630,3630,0
20231218,163700,229783320,3630,3630,3630,3630,0
20231218,163600,229783320,3630,3630,3630,3630,0
20231218,163500,229783320,3630,3630,3630,3630,0
20231218,163400,229783320,3630,3630,3630,3630,0
20231218,163300,229783320,3630,3630,3630,3630,0
20231218,163200,229783320,3630,3630,3630,3630,0
20231218,163100,229783320,3630,3630,3630,3630,0
20231218,163000,229783320,3630,3630,3630,3630,0
20231218,162900,229783320,3630,3630,3630,3630,0
20231218,162800,229783320,3630,3630,3630,3630,0
20231218,162700,229783320,3630,3630,3630,3630,0
20231218,162600,229783320,3630,3630,3630,3630,0
20231218,162500,229783320,3630,3630,3630,3630,0
20231218,162400,229783320,3630,3630,3630,3630,0
20231218,162300,229783320,3630,3630,3630,3630,0
20231218,162200,229783320,3630,3630,3630,3630,0
20231218,162100,229783320,3630,3630,3630,3630,0
20231218,162000,229783320,3630,3630,3630,3630,0
20231218,161900,229783320,3630,3630,3630,3630,0
20231218,161800,229783320,3630,3630,3630,3630,0
20231218,161700,229783320,3630,3630,3630,3630,0
20231218,161600,229783320,3630,3630,3630,3630,0
20231218,161500,229783320,3630,3630,3630,3630,0
20231218,161400,229783320,3630,3630,3630,3630,2735
20231218,161300,229783320,3630,3630,3630,3630,0
20231218,161200,229783320,3630,3630,3630,3630,0
20231218,161100,229783320,3630,3630,3630,3630,0
20231218,161000,229783320,3630,3630,3630,3630,0
20231218,160900,229783320,3630,3630,3630,3630,0
20231218,160800,229783320,3630,3630,3630,3630,0
20231218,160700,229783320,3630,3630,3630,3630,0
20231218,160600,229783320,3630,3630,3630,3630,0
20231218,160500,229783320,3630,3630,3630,3630,0
20231218,160400,229783320,3630,3630,3630,3630,0
20231218,160300,229783320,3630,3630,3630,3630,0
20231218,160200,229783320,3630,3630,3630,3630,0
20231218,160100,229783320,3630,3630,3630,3630,0
20231218,160000,229783320,3630,3630,3630,3630,0
20231218,155900,229783320,3630,3630,3630,3630,0
20231218,155800,229783320,3630,3630,3630,3630,0
20231218,155700,229783320,3630,3630,3630,3630,0
20231218,155600,229783320,3630,3630,3630,3630,0
20231218,155500,229783320,3630,3630,3630,3630,0
20231218,155400,229783320,3630,3630,3630,3630,0
20231218,155300,229783320,3630,3630,3630,3630,0
20231218,155200,229783320,3630,3630,3630,3630,0
20231218,155100,229783320,3630,3630,3630,3630,0
20231218,155000,229783320,3630,3630,3630,3630,0
20231218,154900,229783320,3630,3630,3630,3630,0
20231218,154800,229783320,3630,3630,3630,3630,0
20231218,154700,229783320,3630,3630,3630,3630,0
20231218,154600,229783320,3630,3630,3630,3630,0
20231218,154500,229783320,3630,3630,3630,3630,0
20231218,154400,229783320,3630,3630,3630,3630,2735
20231218,154300,229783320,3630,3630,3630,3630,0
20231218,154200,229783320,3630,3630,3630,3630,0
20231218,154100,229783320,3630,3630,3630,3630,0
20231218,154000,229783320,3630,3630,3630,3630,0
20231218,153900,229783320,3630,3630,3630,3630,0
20231218,153800,229783320,3630,3630,3630,3630,0
20231218,153700,229783320,3630,3630,3630,3630,0
20231218,153600,229783320,3630,3630,3630,3630,0
20231218,153500,229783320,3630,3630,3630,3630,0
20231218,153400,229783320,3630,3630,3630,3630,0
20231218,153300,229783320,3630,3630,3630,3630,0
20231218,153200,229783320,3630,3630,3630,3630,0
20231218,153100,229783320,3630,3630,3630,3630,0
20231218,153000,229783320,3630,3630,3630,3630,2735
20231218,152900,219855270,3625,3625,3625,3625,0
20231218,152800,219855270,3625,3625,3625,3625,0
20231218,152700,219855270,3625,3625,3625,3625,0
20231218,152600,219855270,3625,3625,3625,3625,0
20231218,152500,219855270,3625,3625,3625,3625,0
20231218,152400,219855270,3625,3625,3625,3625,0
20231218,152300,219855270,3625,3625,3625,3625,0
20231218,152200,219855270,3625,3625,3625,3625,0
20231218,152100,219855270,3625,3625,3625,3625,0
20231218,152000,219855270,3625,3625,3625,3625,0
20231218,151900,219855270,3625,3625,3625,3625,119
20231218,151800,219423895,3620,3620,3620,3620,255
20231218,151700,218500795,3625,3620,3625,3620,151
20231218,151600,217954170,3625,3620,3625,3620,71
20231218,151500,217697045,3625,3625,3625,3625,52
20231218,151400,217508545,3625,3625,3625,3625,0
20231218,151300,217508545,3625,3620,3625,3620,501
20231218,151200,215694920,3625,3625,3625,3625,88
20231218,151100,215375920,3625,3625,3625,3625,0
20231218,151000,215375920,3625,3625,3625,3625,9
20231218,150900,215343295,3625,3625,3625,3625,0
20231218,150800,215343295,3625,3625,3625,3625,28
20231218,150700,215241795,3625,3620,3625,3620,103
20231218,150600,214868920,3625,3625,3625,3625,1
20231218,150500,214865295,3620,3625,3625,3620,115
20231218,150400,214448920,3620,3625,3625,3620,101
20231218,150300,214083295,3625,3625,3625,3625,1
20231218,150200,214079670,3625,3625,3625,3625,11
20231218,150100,214039795,3625,3625,3625,3625,0
20231218,150000,214039795,3625,3625,3625,3625,50
20231218,145900,213858545,3625,3625,3625,3625,0
20231218,145800,213858545,3625,3625,3625,3625,1
20231218,145700,213854920,3620,3620,3620,3620,160
20231218,145600,213275720,3625,3620,3625,3620,324
20231218,145500,212102835,3620,3620,3620,3620,0
20231218,145400,212102835,3620,3620,3620,3620,1000
20231218,145300,208482835,3620,3620,3620,3620,0
20231218,145200,208482835,3620,3620,3620,3620,0
20231218,145100,208482835,3620,3620,3620,3620,0
20231218,145000,208482835,3620,3620,3625,3620,87
20231218,144900,208167635,3620,3620,3620,3620,137
20231218,144800,207671695,3625,3625,3625,3625,0
20231218,144700,207671695,3625,3625,3625,3625,0
20231218,144600,207671695,3625,3625,3625,3625,0
20231218,144500,207671695,3625,3625,3625,3625,463
20231218,144400,205993320,3625,3625,3625,3625,3
20231218,144300,205982445,3620,3620,3620,3620,5
20231218,144200,205964345,3625,3620,3625,3620,346
20231218,144100,204711775,3630,3630,3630,3630,0
20231218,144000,204711775,3630,3630,3630,3630,0
20231218,143900,204711775,3630,3630,3630,3630,0
20231218,143800,204711775,3630,3630,3630,3630,0
20231218,143700,204711775,3630,3620,3630,3620,31
20231218,143600,204599545,3630,3630,3630,3630,0
20231218,143500,204599545,3630,3630,3630,3630,0
20231218,143400,204599545,3630,3630,3630,3630,0
20231218,143300,204599545,3630,3630,3630,3630,52
20231218,143200,204410785,3630,3630,3630,3630,0
20231218,143100,204410785,3630,3630,3630,3630,0
20231218,143000,204410785,3630,3630,3630,3630,0
20231218,142900,204410785,3630,3625,3630,3625,231
20231218,142800,203573385,3625,3625,3625,3625,104
20231218,142700,203196385,3625,3625,3625,3625,0
20231218,142600,203196385,3625,3625,3630,3625,204
20231218,142500,202456880,3625,3625,3625,3625,0
20231218,142400,202456880,3625,3625,3625,3625,0
20231218,142300,202456880,3625,3625,3625,3625,10
20231218,142200,202420630,3625,3625,3625,3625,0
20231218,142100,202420630,3625,3625,3625,3625,240
20231218,142000,201550630,3625,3625,3625,3625,2
20231218,141900,201543380,3625,3625,3625,3625,0
20231218,141800,201543380,3625,3625,3625,3625,1
20231218,141700,201539755,3625,3625,3625,3625,0
20231218,141600,201539755,3625,3630,3630,3625,171
20231218,141500,200919620,3625,3625,3625,3625,100
20231218,141400,200557120,3630,3630,3630,3630,0
20231218,141300,200557120,3630,3630,3630,3630,0
20231218,141200,200557120,3630,3630,3630,3630,0
20231218,141100,200557120,3630,3630,3630,3630,20
20231218,141000,200484520,3620,3620,3620,3620,0
20231218,140900,200484520,3620,3620,3620,3620,156
20231218,140800,199919800,3620,3620,3620,3620,193
20231218,140700,199221140,3625,3625,3625,3625,50
20231218,140600,199039890,3630,3630,3630,3630,0
20231218,140500,199039890,3630,3630,3630,3630,0
20231218,140400,199039890,3630,3630,3630,3630,0
20231218,140300,199039890,3630,3630,3630,3630,0
20231218,140200,199039890,3630,3630,3630,3630,0
20231218,140100,199039890,3630,3620,3630,3620,344
20231218,140000,197793930,3630,3630,3630,3630,0
20231218,135900,197793930,3630,3635,3635,3625,553
20231218,135800,195789035,3620,3635,3635,3620,5612
20231218,135700,175446670,3630,3630,3630,3630,1000
20231218,135600,171816670,3635,3635,3635,3635,1
20231218,135500,171813035,3630,3630,3635,3630,299
20231218,135400,170727660,3630,3630,3630,3630,10
20231218,135300,170691360,3635,3635,3635,3625,36
20231218,135200,170560780,3630,3630,3630,3630,2225
20231218,135100,162484030,3630,3625,3630,3620,1001
20231218,135000,158858105,3625,3625,3630,3625,236
20231218,134900,158002455,3625,3625,3625,3625,0
20231218,134800,158002455,3625,3625,3625,3625,0
20231218,134700,158002455,3625,3625,3625,3625,0
20231218,134600,158002455,3625,3625,3625,3625,0
20231218,134500,158002455,3625,3625,3625,3625,0
20231218,134400,158002455,3625,3625,3625,3625,309
20231218,134300,156882330,3625,3625,3625,3625,0
20231218,134200,156882330,3625,3625,3625,3625,52
20231218,134100,156693830,3625,3625,3625,3625,1139
20231218,134000,152564955,3625,3630,3630,3625,2
20231218,133900,152557700,3625,3625,3625,3625,1710
20231218,133800,146358950,3630,3630,3630,3630,0
20231218,133700,146358950,3630,3630,3630,3630,0
20231218,133600,146358950,3630,3630,3630,3630,0
20231218,133500,146358950,3630,3630,3630,3625,1718
20231218,133400,140122675,3630,3630,3630,3625,1481
20231218,133300,134747365,3625,3630,3630,3625,938
20231218,133200,131345610,3630,3625,3630,3620,661
20231218,133100,128950260,3630,3630,3630,3630,5
20231218,133000,128932110,3625,3625,3625,3625,0
20231218,132900,128932110,3625,3625,3625,3625,0
20231218,132800,128932110,3625,3625,3625,3625,300
20231218,132700,127844610,3625,3625,3625,3625,0
20231218,132600,127844610,3625,3625,3625,3625,0
20231218,132500,127844610,3625,3625,3630,3625,76
20231218,132400,127568850,3630,3630,3630,3630,0
20231218,132300,127568850,3630,3630,3630,3625,73
20231218,132200,127303960,3630,3630,3630,3630,1
20231218,132100,127300330,3630,3625,3630,3625,751
20231218,132000,124577950,3620,3620,3620,3620,1
20231218,131900,124574330,3625,3625,3625,3625,189
20231218,131800,123889205,3620,3620,3620,3620,0
20231218,131700,123889205,3620,3620,3620,3620,0
20231218,131600,123889205,3620,3620,3620,3620,0
20231218,131500,123889205,3620,3620,3620,3620,0
20231218,131400,123889205,3620,3620,3620,3620,0
20231218,131300,123889205,3620,3620,3620,3620,500
20231218,131200,122079205,3625,3630,3630,3625,698
20231218,131100,119546565,3625,3620,3625,3620,4867
20231218,131000,101917640,3620,3620,3620,3620,0
20231218,130900,101917640,3620,3620,3620,3620,0
20231218,130800,101917640,3620,3620,3620,3620,52
20231218,130700,101729400,3620,3610,3620,3610,3
20231218,130600,101718560,3610,3610,3610,3610,100
20231218,130500,101357560,3620,3620,3620,3620,0
20231218,130400,101357560,3620,3620,3620,3620,1
20231218,130300,101353940,3620,3620,3620,3620,0
20231218,130200,101353940,3620,3620,3620,3620,0
20231218,130100,101353940,3620,3620,3620,3620,0
20231218,130000,101353940,3620,3620,3620,3620,100
20231218,125900,100991940,3620,3620,3620,3620,0
20231218,125800,100991940,3620,3620,3620,3620,0
20231218,125700,100991940,3620,3620,3620,3620,0
20231218,125600,100991940,3620,3620,3620,3620,0
20231218,125500,100991940,3620,3610,3620,3610,45
20231218,125400,100829140,3620,3620,3620,3620,0
20231218,125300,100829140,3620,3620,3620,3620,0
20231218,125200,100829140,3620,3620,3620,3620,0
20231218,125100,100829140,3620,3620,3620,3620,52
20231218,125000,100640900,3610,3610,3610,3610,200
20231218,124900,99918900,3610,3610,3610,3610,0
20231218,124800,99918900,3610,3615,3615,3610,178
20231218,124700,99276310,3620,3620,3620,3620,1
20231218,124600,99272690,3615,3615,3615,3615,0
20231218,124500,99272690,3615,3615,3615,3615,3
20231218,124400,99261845,3620,3620,3620,3620,0
20231218,124300,99261845,3620,3620,3620,3620,0
20231218,124200,99261845,3620,3620,3620,3620,0
20231218,124100,99261845,3620,3620,3620,3620,0
20231218,124000,99261845,3620,3620,3620,3620,0
20231218,123900,99261845,3620,3620,3620,3620,0
20231218,123800,99261845,3620,3620,3620,3610,16
20231218,123700,99204065,3610,3610,3610,3610,14
20231218,123600,99153525,3620,3620,3620,3620,0
20231218,123500,99153525,3620,3620,3620,3620,0
20231218,123400,99153525,3620,3615,3620,3615,52
20231218,123300,98965490,3615,3615,3615,3615,0
20231218,123200,98965490,3615,3615,3615,3615,69
20231218,123100,98716055,3620,3620,3620,3620,1
20231218,123000,98712435,3615,3615,3615,3615,1109
20231218,122900,94703400,3615,3615,3615,3615,2
20231218,122800,94696170,3610,3610,3610,3610,0
20231218,122700,94696170,3610,3610,3610,3610,0
20231218,122600,94696170,3610,3610,3610,3610,0
20231218,122500,94696170,3610,3610,3610,3610,0
20231218,122400,94696170,3610,3610,3610,3610,74
20231218,122300,94429030,3605,3605,3605,3605,0
20231218,122200,94429030,3605,3605,3605,3605,53
20231218,122100,94237965,3610,3610,3610,3610,126
20231218,122000,93783105,3615,3615,3615,3615,0
20231218,121900,93783105,3615,3615,3615,3615,0
20231218,121800,93783105,3615,3615,3615,3615,0
20231218,121700,93783105,3615,3610,3615,3610,448
20231218,121600,92165565,3615,3615,3615,3615,0
20231218,121500,92165565,3615,3615,3615,3615,0
20231218,121400,92165565,3615,3615,3615,3615,1
20231218,121300,92161950,3610,3610,3610,3610,0
20231218,121200,92161950,3610,3610,3610,3610,0
20231218,121100,92161950,3610,3610,3610,3610,9
20231218,121000,92129460,3615,3610,3615,3610,57
20231218,120900,91923440,3615,3615,3615,3615,0
20231218,120800,91923440,3615,3615,3615,3615,29
20231218,120700,91818605,3615,3615,3615,3615,0
20231218,120600,91818605,3615,3615,3615,3615,0
20231218,120500,91818605,3615,3615,3615,3610,511
20231218,120400,89973840,3615,3615,3615,3615,0
20231218,120300,89973840,3615,3615,3615,3615,0
20231218,120200,89973840,3615,3615,3615,3615,0
20231218,120100,89973840,3615,3615,3615,3615,0
20231218,120000,89973840,3615,3615,3615,3615,52
20231218,115900,89785860,3615,3615,3615,3615,0
20231218,115800,89785860,3615,3605,3615,3605,4
20231218,115700,89771430,3605,3605,3605,3605,0
20231218,115600,89771430,3605,3605,3605,3605,0
20231218,115500,89771430,3605,3605,3605,3605,70
20231218,115400,89519080,3605,3605,3605,3605,1
20231218,115300,89515475,3615,3615,3615,3615,0
20231218,115200,89515475,3615,3615,3615,3615,0
20231218,115100,89515475,3615,3615,3615,3615,42
20231218,115000,89363645,3615,3615,3615,3615,0
20231218,114900,89363645,3615,3615,3615,3615,0
20231218,114800,89363645,3615,3615,3615,3615,0
20231218,114700,89363645,3615,3615,3615,3615,0
20231218,114600,89363645,3615,3615,3615,3615,0
20231218,114500,89363645,3615,3615,3615,3615,0
20231218,114400,89363645,3615,3615,3615,3615,0
20231218,114300,89363645,3615,3615,3615,3615,52
20231218,114200,89175665,3615,3615,3615,3615,0
20231218,114100,89175665,3615,3615,3615,3615,0
20231218,114000,89175665,3615,3615,3615,3615,0
20231218,113900,89175665,3615,3615,3615,3615,0
20231218,113800,89175665,3615,3615,3615,3615,0
20231218,113700,89175665,3615,3610,3615,3610,5
20231218,113600,89157605,3605,3605,3605,3605,1224
20231218,113500,84745085,3610,3610,3610,3610,0
20231218,113400,84745085,3610,3610,3610,3610,0
20231218,113300,84745085,3610,3610,3610,3610,400
20231218,113200,83301085,3610,3610,3610,3610,1
20231218,113100,83297475,3610,3610,3610,3610,1000
20231218,113000,79687475,3615,3615,3615,3615,0
20231218,112900,79687475,3615,3615,3615,3615,0
20231218,112800,79687475,3615,3615,3615,3615,0
20231218,112700,79687475,3615,3615,3615,3615,0
20231218,112600,79687475,3615,3615,3615,3615,52
20231218,112500,79499495,3610,3610,3610,3610,8
20231218,112400,79470615,3610,3610,3610,3610,0
20231218,112300,79470615,3610,3610,3610,3610,0
20231218,112200,79470615,3610,3610,3610,3610,0
20231218,112100,79470615,3610,3610,3610,3610,0
20231218,112000,79470615,3610,3610,3610,3610,0
20231218,111900,79470615,3610,3610,3610,3610,1
20231218,111800,79467005,3610,3610,3610,3610,43
20231218,111700,79311775,3605,3605,3605,3605,0
20231218,111600,79311775,3605,3605,3605,3605,1
20231218,111500,79308170,3610,3610,3610,3610,1
20231218,111400,79304560,3615,3615,3615,3615,0
20231218,111300,79304560,3615,3615,3615,3615,0
20231218,111200,79304560,3615,3615,3615,3615,0
20231218,111100,79304560,3615,3615,3615,3615,0
20231218,111000,79304560,3615,3615,3615,3615,0
20231218,110900,79304560,3615,3615,3615,3615,102
20231218,110800,78935830,3610,3610,3610,3610,0
20231218,110700,78935830,3610,3610,3610,3610,0
20231218,110600,78935830,3610,3610,3610,3610,0
20231218,110500,78935830,3610,3605,3610,3605,461
20231218,110400,77271670,3605,3605,3605,3605,0
20231218,110300,77271670,3605,3610,3610,3605,2
20231218,110200,77264455,3610,3610,3610,3610,48
20231218,110100,77091175,3615,3615,3615,3615,0
20231218,110000,77091175,3615,3615,3615,3615,1
20231218,105900,77087560,3615,3615,3615,3615,0
20231218,105800,77087560,3615,3615,3615,3615,0
20231218,105700,77087560,3615,3615,3615,3615,0
20231218,105600,77087560,3615,3615,3615,3615,0
20231218,105500,77087560,3615,3615,3615,3615,0
20231218,105400,77087560,3615,3615,3615,3615,46
20231218,105300,76921270,3615,3615,3615,3615,0
20231218,105200,76921270,3615,3615,3615,3615,52
20231218,105100,76733290,3615,3615,3615,3615,0
20231218,105000,76733290,3615,3615,3615,3615,0
20231218,104900,76733290,3615,3615,3615,3615,88
20231218,104800,76415170,3615,3615,3615,3615,55
20231218,104700,76216345,3615,3615,3615,3615,0
20231218,104600,76216345,3615,3615,3615,3615,0
20231218,104500,76216345,3615,3615,3615,3615,20
20231218,104400,76144045,3615,3615,3620,3615,302
20231218,104300,75052310,3615,3615,3615,3615,381
20231218,104200,73674995,3615,3615,3615,3615,0
20231218,104100,73674995,3615,3615,3615,3615,0
20231218,104000,73674995,3615,3615,3615,3615,0
20231218,103900,73674995,3615,3615,3615,3615,0
20231218,103800,73674995,3615,3615,3615,3615,0
20231218,103700,73674995,3615,3615,3615,3615,0
20231218,103600,73674995,3615,3615,3615,3615,0
20231218,103500,73674995,3615,3615,3615,3615,52
20231218,103400,73487015,3600,3600,3600,3600,0
20231218,103300,73487015,3600,3600,3600,3600,0
20231218,103200,73487015,3600,3615,3615,3600,1540
20231218,103100,67920325,3615,3615,3615,3615,30
20231218,103000,67811875,3615,3615,3615,3615,10
20231218,102900,67775725,3615,3615,3615,3615,252
20231218,102800,66864745,3615,3615,3615,3615,0
20231218,102700,66864745,3615,3615,3615,3615,0
20231218,102600,66864745,3615,3615,3615,3615,0
20231218,102500,66864745,3615,3615,3615,3615,0
20231218,102400,66864745,3615,3615,3615,3615,933
20231218,102300,63491950,3615,3615,3615,3615,1
20231218,102200,63488335,3610,3610,3610,3610,0
20231218,102100,63488335,3610,3610,3610,3610,200
20231218,102000,62766335,3610,3610,3610,3610,0
20231218,101900,62766335,3610,3610,3610,3610,0
20231218,101800,62766335,3610,3610,3610,3610,52
20231218,101700,62578615,3610,3610,3610,3610,0
20231218,101600,62578615,3610,3610,3610,3610,0
20231218,101500,62578615,3610,3610,3610,3610,0
20231218,101400,62578615,3610,3610,3610,3610,0
20231218,101300,62578615,3610,3610,3610,3610,0
20231218,101200,62578615,3610,3610,3610,3610,0
20231218,101100,62578615,3610,3610,3610,3610,0
20231218,101000,62578615,3610,3605,3610,3605,2
20231218,100900,62571400,3600,3600,3600,3600,0
20231218,100800,62571400,3600,3600,3600,3600,0
20231218,100700,62571400,3600,3600,3600,3600,83
20231218,100600,62272600,3600,3600,3600,3600,0
20231218,100500,62272600,3600,3600,3600,3600,100
20231218,100400,61912600,3615,3615,3615,3615,0
20231218,100300,61912600,3615,3615,3615,3615,0
20231218,100200,61912600,3615,3600,3615,3600,6
20231218,100100,61890985,3600,3610,3615,3600,242
20231218,100000,61019060,3600,3600,3600,3600,42
20231218,095900,60867860,3600,3600,3600,3600,146
20231218,095800,60342260,3610,3610,3610,3610,0
20231218,095700,60342260,3610,3605,3610,3600,1694
20231218,095600,54240775,3610,3605,3610,3600,102
20231218,095500,53873525,3610,3610,3610,3610,0
20231218,095400,53873525,3610,3610,3610,3610,0
20231218,095300,53873525,3610,3610,3610,3610,8
20231218,095200,53844645,3615,3615,3615,3615,0
20231218,095100,53844645,3615,3615,3615,3615,0
20231218,095000,53844645,3615,3615,3615,3615,0
20231218,094900,53844645,3615,3615,3615,3615,0
20231218,094800,53844645,3615,3615,3615,3615,104
20231218,094700,53468685,3615,3600,3615,3600,121
20231218,094600,53032845,3600,3605,3605,3600,421
20231218,094500,51515620,3615,3615,3615,3615,1
20231218,094400,51512005,3605,3615,3615,3605,66
20231218,094300,51273495,3615,3615,3615,3615,13
20231218,094200,51226500,3615,3615,3615,3615,2
20231218,094100,51219270,3615,3615,3615,3615,67
20231218,094000,50977065,3615,3615,3615,3615,0
20231218,093900,50977065,3615,3615,3615,3615,0
20231218,093800,50977065,3615,3610,3615,3605,102
20231218,093700,50609295,3615,3615,3615,3615,0
20231218,093600,50609295,3615,3615,3615,3615,30
20231218,093500,50500845,3615,3615,3615,3615,0
20231218,093400,50500845,3615,3615,3615,3615,1
20231218,093300,50497230,3610,3610,3610,3610,1000
20231218,093200,46887230,3615,3615,3615,3615,15
20231218,093100,46833005,3615,3610,3615,3605,635
20231218,093000,44541465,3610,3610,3610,3610,529
20231218,092900,42631775,3610,3610,3610,3610,758
20231218,092800,39895395,3610,3610,3610,3610,975
20231218,092700,36375645,3610,3610,3610,3610,320
20231218,092600,35220445,3610,3610,3610,3610,47
20231218,092500,35050775,3615,3615,3615,3615,0
20231218,092400,35050775,3615,3615,3615,3615,0
20231218,092300,35050775,3615,3610,3615,3605,61
20231218,092200,34830845,3615,3615,3615,3615,1
20231218,092100,34827230,3620,3620,3620,3620,0
20231218,092000,34827230,3620,3620,3620,3620,0
20231218,091900,34827230,3620,3620,3620,3620,0
20231218,091800,34827230,3620,3620,3620,3620,0
20231218,091700,34827230,3620,3620,3620,3620,1
20231218,091600,34823610,3600,3600,3600,3600,0
20231218,091500,34823610,3600,3610,3610,3600,1219
20231218,091400,30424640,3620,3620,3620,3620,30
20231218,091300,30316040,3620,3620,3620,3620,542
20231218,091200,28354000,3620,3620,3620,3620,0
20231218,091100,28354000,3620,3615,3620,3615,226
20231218,091000,27537005,3610,3610,3610,3610,34
20231218,090900,27414265,3610,3610,3610,3610,0
20231218,090800,27414265,3610,3610,3610,3610,200
20231218,090700,26692265,3600,3600,3600,3600,0
20231218,090600,26692265,3600,3600,3600,3600,426
20231218,090500,25158665,3600,3600,3600,3600,800
20231218,090400,22278665,3625,3600,3625,3600,1200
20231218,090300,17942165,3600,3590,3600,3590,347
20231218,090200,16696005,3600,3600,3600,3600,0
20231218,090100,16696005,3600,3600,3600,3600,867
20231218,090000,13574805,3620,3590,3620,3590,3776