KissMeData/023900/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,190900,83559770,9500,9500,9500,9500,669
20241218,190800,83559770,9500,9500,9500,9500,0
20241218,190700,83559770,9500,9500,9500,9500,0
20241218,190600,83559770,9500,9500,9500,9500,0
20241218,190500,83559770,9500,9500,9500,9500,0
20241218,190400,83559770,9500,9500,9500,9500,0
20241218,190300,83559770,9500,9500,9500,9500,0
20241218,190200,83559770,9500,9500,9500,9500,0
20241218,190100,83559770,9500,9500,9500,9500,0
20241218,190000,83559770,9500,9500,9500,9500,0
20241218,185900,83559770,9500,9500,9500,9500,0
20241218,185800,83559770,9500,9500,9500,9500,0
20241218,185700,83559770,9500,9500,9500,9500,0
20241218,185600,83559770,9500,9500,9500,9500,0
20241218,185500,83559770,9500,9500,9500,9500,0
20241218,185400,83559770,9500,9500,9500,9500,0
20241218,185300,83559770,9500,9500,9500,9500,0
20241218,185200,83559770,9500,9500,9500,9500,0
20241218,185100,83559770,9500,9500,9500,9500,0
20241218,185000,83559770,9500,9500,9500,9500,0
20241218,184900,83559770,9500,9500,9500,9500,0
20241218,184800,83559770,9500,9500,9500,9500,0
20241218,184700,83559770,9500,9500,9500,9500,0
20241218,184600,83559770,9500,9500,9500,9500,0
20241218,184500,83559770,9500,9500,9500,9500,0
20241218,184400,83559770,9500,9500,9500,9500,0
20241218,184300,83559770,9500,9500,9500,9500,0
20241218,184200,83559770,9500,9500,9500,9500,0
20241218,184100,83559770,9500,9500,9500,9500,0
20241218,184000,83559770,9500,9500,9500,9500,0
20241218,183900,83559770,9500,9500,9500,9500,669
20241218,183800,83559770,9500,9500,9500,9500,0
20241218,183700,83559770,9500,9500,9500,9500,0
20241218,183600,83559770,9500,9500,9500,9500,0
20241218,183500,83559770,9500,9500,9500,9500,0
20241218,183400,83559770,9500,9500,9500,9500,0
20241218,183300,83559770,9500,9500,9500,9500,0
20241218,183200,83559770,9500,9500,9500,9500,0
20241218,183100,83559770,9500,9500,9500,9500,0
20241218,183000,83559770,9500,9500,9500,9500,0
20241218,182900,83559770,9500,9500,9500,9500,0
20241218,182800,83559770,9500,9500,9500,9500,0
20241218,182700,83559770,9500,9500,9500,9500,0
20241218,182600,83559770,9500,9500,9500,9500,0
20241218,182500,83559770,9500,9500,9500,9500,0
20241218,182400,83559770,9500,9500,9500,9500,0
20241218,182300,83559770,9500,9500,9500,9500,0
20241218,182200,83559770,9500,9500,9500,9500,0
20241218,182100,83559770,9500,9500,9500,9500,0
20241218,182000,83559770,9500,9500,9500,9500,0
20241218,181900,83559770,9500,9500,9500,9500,0
20241218,181800,83559770,9500,9500,9500,9500,0
20241218,181700,83559770,9500,9500,9500,9500,0
20241218,181600,83559770,9500,9500,9500,9500,0
20241218,181500,83559770,9500,9500,9500,9500,0
20241218,181400,83559770,9500,9500,9500,9500,0
20241218,181300,83559770,9500,9500,9500,9500,0
20241218,181200,83559770,9500,9500,9500,9500,0
20241218,181100,83559770,9500,9500,9500,9500,0
20241218,181000,83559770,9500,9500,9500,9500,0
20241218,180900,83559770,9500,9500,9500,9500,669
20241218,180800,83559770,9500,9500,9500,9500,0
20241218,180700,83559770,9500,9500,9500,9500,0
20241218,180600,83559770,9500,9500,9500,9500,0
20241218,180500,83559770,9500,9500,9500,9500,0
20241218,180400,83559770,9500,9500,9500,9500,0
20241218,180300,83559770,9500,9500,9500,9500,0
20241218,180200,83559770,9500,9500,9500,9500,0
20241218,180100,83559770,9500,9500,9500,9500,0
20241218,180000,83559770,9500,9500,9500,9500,0
20241218,175900,83559770,9500,9500,9500,9500,0
20241218,175800,83559770,9500,9500,9500,9500,0
20241218,175700,83559770,9500,9500,9500,9500,0
20241218,175600,83559770,9500,9500,9500,9500,0
20241218,175500,83559770,9500,9500,9500,9500,0
20241218,175400,83559770,9500,9500,9500,9500,0
20241218,175300,83559770,9500,9500,9500,9500,0
20241218,175200,83559770,9500,9500,9500,9500,0
20241218,175100,83559770,9500,9500,9500,9500,0
20241218,175000,83559770,9500,9500,9500,9500,0
20241218,174900,83559770,9500,9500,9500,9500,0
20241218,174800,83559770,9500,9500,9500,9500,0
20241218,174700,83559770,9500,9500,9500,9500,0
20241218,174600,83559770,9500,9500,9500,9500,0
20241218,174500,83559770,9500,9500,9500,9500,0
20241218,174400,83559770,9500,9500,9500,9500,0
20241218,174300,83559770,9500,9500,9500,9500,0
20241218,174200,83559770,9500,9500,9500,9500,0
20241218,174100,83559770,9500,9500,9500,9500,0
20241218,174000,83559770,9500,9500,9500,9500,0
20241218,173900,83559770,9500,9500,9500,9500,669
20241218,173800,83559770,9500,9500,9500,9500,0
20241218,173700,83559770,9500,9500,9500,9500,0
20241218,173600,83559770,9500,9500,9500,9500,0
20241218,173500,83559770,9500,9500,9500,9500,0
20241218,173400,83559770,9500,9500,9500,9500,0
20241218,173300,83559770,9500,9500,9500,9500,0
20241218,173200,83559770,9500,9500,9500,9500,0
20241218,173100,83559770,9500,9500,9500,9500,0
20241218,173000,83559770,9500,9500,9500,9500,0
20241218,172900,83559770,9500,9500,9500,9500,0
20241218,172800,83559770,9500,9500,9500,9500,0
20241218,172700,83559770,9500,9500,9500,9500,0
20241218,172600,83559770,9500,9500,9500,9500,0
20241218,172500,83559770,9500,9500,9500,9500,0
20241218,172400,83559770,9500,9500,9500,9500,0
20241218,172300,83559770,9500,9500,9500,9500,0
20241218,172200,83559770,9500,9500,9500,9500,0
20241218,172100,83559770,9500,9500,9500,9500,0
20241218,172000,83559770,9500,9500,9500,9500,0
20241218,171900,83559770,9500,9500,9500,9500,0
20241218,171800,83559770,9500,9500,9500,9500,0
20241218,171700,83559770,9500,9500,9500,9500,0
20241218,171600,83559770,9500,9500,9500,9500,0
20241218,171500,83559770,9500,9500,9500,9500,0
20241218,171400,83559770,9500,9500,9500,9500,0
20241218,171300,83559770,9500,9500,9500,9500,0
20241218,171200,83559770,9500,9500,9500,9500,0
20241218,171100,83559770,9500,9500,9500,9500,0
20241218,171000,83559770,9500,9500,9500,9500,0
20241218,170900,83559770,9500,9500,9500,9500,669
20241218,170800,83559770,9500,9500,9500,9500,0
20241218,170700,83559770,9500,9500,9500,9500,0
20241218,170600,83559770,9500,9500,9500,9500,0
20241218,170500,83559770,9500,9500,9500,9500,0
20241218,170400,83559770,9500,9500,9500,9500,0
20241218,170300,83559770,9500,9500,9500,9500,0
20241218,170200,83559770,9500,9500,9500,9500,0
20241218,170100,83559770,9500,9500,9500,9500,0
20241218,170000,83559770,9500,9500,9500,9500,0
20241218,165900,83559770,9500,9500,9500,9500,0
20241218,165800,83559770,9500,9500,9500,9500,0
20241218,165700,83559770,9500,9500,9500,9500,0
20241218,165600,83559770,9500,9500,9500,9500,0
20241218,165500,83559770,9500,9500,9500,9500,0
20241218,165400,83559770,9500,9500,9500,9500,0
20241218,165300,83559770,9500,9500,9500,9500,0
20241218,165200,83559770,9500,9500,9500,9500,0
20241218,165100,83559770,9500,9500,9500,9500,0
20241218,165000,83559770,9500,9500,9500,9500,0
20241218,164900,83559770,9500,9500,9500,9500,0
20241218,164800,83559770,9500,9500,9500,9500,0
20241218,164700,83559770,9500,9500,9500,9500,0
20241218,164600,83559770,9500,9500,9500,9500,0
20241218,164500,83559770,9500,9500,9500,9500,0
20241218,164400,83559770,9500,9500,9500,9500,0
20241218,164300,83559770,9500,9500,9500,9500,0
20241218,164200,83559770,9500,9500,9500,9500,0
20241218,164100,83559770,9500,9500,9500,9500,0
20241218,164000,83559770,9500,9500,9500,9500,0
20241218,163900,83559770,9500,9500,9500,9500,669
20241218,163800,83559770,9500,9500,9500,9500,0
20241218,163700,83559770,9500,9500,9500,9500,0
20241218,163600,83559770,9500,9500,9500,9500,0
20241218,163500,83559770,9500,9500,9500,9500,0
20241218,163400,83559770,9500,9500,9500,9500,0
20241218,163300,83559770,9500,9500,9500,9500,0
20241218,163200,83559770,9500,9500,9500,9500,0
20241218,163100,83559770,9500,9500,9500,9500,0
20241218,163000,83559770,9500,9500,9500,9500,0
20241218,162900,83559770,9500,9500,9500,9500,0
20241218,162800,83559770,9500,9500,9500,9500,0
20241218,162700,83559770,9500,9500,9500,9500,0
20241218,162600,83559770,9500,9500,9500,9500,0
20241218,162500,83559770,9500,9500,9500,9500,0
20241218,162400,83559770,9500,9500,9500,9500,0
20241218,162300,83559770,9500,9500,9500,9500,0
20241218,162200,83559770,9500,9500,9500,9500,0
20241218,162100,83559770,9500,9500,9500,9500,0
20241218,162000,83559770,9500,9500,9500,9500,0
20241218,161900,83559770,9500,9500,9500,9500,0
20241218,161800,83559770,9500,9500,9500,9500,0
20241218,161700,83559770,9500,9500,9500,9500,0
20241218,161600,83559770,9500,9500,9500,9500,0
20241218,161500,83559770,9500,9500,9500,9500,0
20241218,161400,83559770,9500,9500,9500,9500,0
20241218,161300,83559770,9500,9500,9500,9500,0
20241218,161200,83559770,9500,9500,9500,9500,0
20241218,161100,83559770,9500,9500,9500,9500,0
20241218,161000,83559770,9500,9500,9500,9500,0
20241218,160900,83559770,9500,9500,9500,9500,669
20241218,160800,83559770,9500,9500,9500,9500,0
20241218,160700,83559770,9500,9500,9500,9500,0
20241218,160600,83559770,9500,9500,9500,9500,0
20241218,160500,83559770,9500,9500,9500,9500,0
20241218,160400,83559770,9500,9500,9500,9500,0
20241218,160300,83559770,9500,9500,9500,9500,0
20241218,160200,83559770,9500,9500,9500,9500,0
20241218,160100,83559770,9500,9500,9500,9500,0
20241218,160000,83559770,9500,9500,9500,9500,0
20241218,155900,83559770,9500,9500,9500,9500,0
20241218,155800,83559770,9500,9500,9500,9500,0
20241218,155700,83559770,9500,9500,9500,9500,0
20241218,155600,83559770,9500,9500,9500,9500,0
20241218,155500,83559770,9500,9500,9500,9500,0
20241218,155400,83559770,9500,9500,9500,9500,0
20241218,155300,83559770,9500,9500,9500,9500,0
20241218,155200,83559770,9500,9500,9500,9500,0
20241218,155100,83559770,9500,9500,9500,9500,0
20241218,155000,83559770,9500,9500,9500,9500,0
20241218,154900,83559770,9500,9500,9500,9500,0
20241218,154800,83559770,9500,9500,9500,9500,0
20241218,154700,83559770,9500,9500,9500,9500,0
20241218,154600,83559770,9500,9500,9500,9500,0
20241218,154500,83559770,9500,9500,9500,9500,0
20241218,154400,83559770,9500,9500,9500,9500,0
20241218,154300,83559770,9500,9500,9500,9500,0
20241218,154200,83559770,9500,9500,9500,9500,0
20241218,154100,83559770,9500,9500,9500,9500,0
20241218,154000,83559770,9500,9500,9500,9500,0
20241218,153900,83559770,9500,9500,9500,9500,669
20241218,153800,83559770,9500,9500,9500,9500,0
20241218,153700,83559770,9500,9500,9500,9500,0
20241218,153600,83559770,9500,9500,9500,9500,0
20241218,153500,83559770,9500,9500,9500,9500,0
20241218,153400,83559770,9500,9500,9500,9500,0
20241218,153300,83559770,9500,9500,9500,9500,0
20241218,153200,83559770,9500,9500,9500,9500,0
20241218,153100,83559770,9500,9500,9500,9500,0
20241218,153000,83559770,9500,9500,9500,9500,669
20241218,152900,77204270,9500,9500,9500,9500,0
20241218,152800,77204270,9500,9500,9500,9500,0
20241218,152700,77204270,9500,9500,9500,9500,0
20241218,152600,77204270,9500,9500,9500,9500,0
20241218,152500,77204270,9500,9500,9500,9500,0
20241218,152400,77204270,9500,9500,9500,9500,0
20241218,152300,77204270,9500,9500,9500,9500,0
20241218,152200,77204270,9500,9500,9500,9500,0
20241218,152100,77204270,9500,9500,9500,9500,0
20241218,152000,77204270,9500,9500,9500,9500,0
20241218,151900,77204270,9500,9480,9500,9480,32
20241218,151800,76900830,9480,9480,9480,9480,4
20241218,151700,76862910,9480,9480,9480,9480,0
20241218,151600,76862910,9480,9480,9480,9480,20
20241218,151500,76673310,9480,9480,9480,9480,1
20241218,151400,76663830,9490,9490,9490,9490,1
20241218,151300,76654340,9480,9480,9480,9480,30
20241218,151200,76369940,9470,9470,9470,9470,0
20241218,151100,76369940,9470,9470,9470,9470,0
20241218,151000,76369940,9470,9470,9470,9470,0
20241218,150900,76369940,9470,9470,9470,9470,55
20241218,150800,75849090,9480,9480,9480,9480,0
20241218,150700,75849090,9480,9480,9480,9480,0
20241218,150600,75849090,9480,9480,9480,9480,10
20241218,150500,75754290,9490,9490,9490,9490,31
20241218,150400,75460100,9500,9500,9500,9500,0
20241218,150300,75460100,9500,9500,9500,9500,0
20241218,150200,75460100,9500,9490,9500,9490,459
20241218,150100,71103460,9490,9490,9490,9490,0
20241218,150000,71103460,9490,9480,9490,9480,88
20241218,145900,70269080,9460,9460,9460,9460,0
20241218,145800,70269080,9460,9460,9460,9460,0
20241218,145700,70269080,9460,9460,9460,9460,0
20241218,145600,70269080,9460,9460,9460,9460,0
20241218,145500,70269080,9460,9460,9460,9460,0
20241218,145400,70269080,9460,9460,9460,9460,0
20241218,145300,70269080,9460,9460,9460,9460,0
20241218,145200,70269080,9460,9460,9460,9460,0
20241218,145100,70269080,9460,9460,9460,9460,0
20241218,145000,70269080,9460,9460,9460,9460,0
20241218,144900,70269080,9460,9460,9460,9460,0
20241218,144800,70269080,9460,9460,9460,9460,0
20241218,144700,70269080,9460,9460,9460,9460,0
20241218,144600,70269080,9460,9460,9460,9460,0
20241218,144500,70269080,9460,9460,9460,9460,0
20241218,144400,70269080,9460,9460,9460,9460,0
20241218,144300,70269080,9460,9460,9460,9460,0
20241218,144200,70269080,9460,9460,9460,9460,15
20241218,144100,70127180,9460,9460,9460,9460,37
20241218,144000,69777160,9470,9470,9470,9470,76
20241218,143900,69057440,9480,9480,9480,9480,119
20241218,143800,67929320,9480,9480,9480,9480,1
20241218,143700,67919840,9490,9490,9490,9490,2
20241218,143600,67900860,9490,9490,9490,9490,0
20241218,143500,67900860,9490,9490,9490,9490,0
20241218,143400,67900860,9490,9490,9490,9490,0
20241218,143300,67900860,9490,9490,9490,9490,0
20241218,143200,67900860,9490,9490,9490,9490,0
20241218,143100,67900860,9490,9490,9490,9490,10
20241218,143000,67805960,9490,9490,9490,9490,0
20241218,142900,67805960,9490,9490,9490,9490,0
20241218,142800,67805960,9490,9490,9490,9490,0
20241218,142700,67805960,9490,9490,9490,9490,0
20241218,142600,67805960,9490,9490,9490,9490,0
20241218,142500,67805960,9490,9490,9490,9490,123
20241218,142400,66638690,9490,9470,9490,9470,16
20241218,142300,66486880,9470,9470,9470,9470,0
20241218,142200,66486880,9470,9470,9470,9470,0
20241218,142100,66486880,9470,9470,9470,9470,185
20241218,142000,64734930,9460,9460,9460,9460,0
20241218,141900,64734930,9460,9460,9460,9460,2
20241218,141800,64716010,9460,9460,9460,9460,1
20241218,141700,64706550,9470,9460,9470,9460,80
20241218,141600,63949660,9460,9460,9460,9460,20
20241218,141500,63760460,9470,9470,9470,9470,0
20241218,141400,63760460,9470,9460,9470,9460,16
20241218,141300,63609050,9460,9460,9460,9460,0
20241218,141200,63609050,9460,9460,9460,9460,0
20241218,141100,63609050,9460,9460,9460,9460,1
20241218,141000,63599590,9460,9460,9460,9460,24
20241218,140900,63372550,9470,9470,9470,9470,0
20241218,140800,63372550,9470,9470,9470,9470,0
20241218,140700,63372550,9470,9470,9470,9470,0
20241218,140600,63372550,9470,9460,9470,9460,16
20241218,140500,63221170,9460,9460,9460,9460,0
20241218,140400,63221170,9460,9460,9460,9460,1
20241218,140300,63211710,9460,9460,9460,9460,0
20241218,140200,63211710,9460,9460,9460,9460,114
20241218,140100,62133270,9460,9480,9500,9460,1447
20241218,140000,48430690,9490,9490,9490,9490,0
20241218,135900,48430690,9490,9490,9490,9490,0
20241218,135800,48430690,9490,9490,9490,9490,0
20241218,135700,48430690,9490,9490,9490,9490,0
20241218,135600,48430690,9490,9490,9490,9490,0
20241218,135500,48430690,9490,9490,9490,9490,10
20241218,135400,48335790,9500,9500,9500,9500,4
20241218,135300,48297790,9500,9500,9500,9500,0
20241218,135200,48297790,9500,9490,9500,9490,374
20241218,135100,44746140,9490,9490,9490,9490,0
20241218,135000,44746140,9490,9490,9490,9490,0
20241218,134900,44746140,9490,9490,9490,9490,0
20241218,134800,44746140,9490,9490,9490,9490,7
20241218,134700,44679710,9490,9490,9490,9490,0
20241218,134600,44679710,9490,9490,9490,9490,0
20241218,134500,44679710,9490,9490,9490,9490,0
20241218,134400,44679710,9490,9490,9490,9490,0
20241218,134300,44679710,9490,9490,9490,9490,0
20241218,134200,44679710,9490,9490,9490,9490,0
20241218,134100,44679710,9490,9490,9490,9490,0
20241218,134000,44679710,9490,9490,9490,9490,0
20241218,133900,44679710,9490,9490,9490,9490,0
20241218,133800,44679710,9490,9490,9490,9490,0
20241218,133700,44679710,9490,9490,9490,9490,0
20241218,133600,44679710,9490,9490,9490,9490,0
20241218,133500,44679710,9490,9490,9490,9490,0
20241218,133400,44679710,9490,9490,9490,9490,10
20241218,133300,44584810,9490,9490,9490,9490,0
20241218,133200,44584810,9490,9490,9490,9480,119
20241218,133100,43456100,9490,9480,9490,9480,235
20241218,133000,41227070,9480,9480,9480,9480,0
20241218,132900,41227070,9480,9480,9480,9480,11
20241218,132800,41122790,9480,9480,9480,9480,1
20241218,132700,41113310,9480,9480,9480,9480,0
20241218,132600,41113310,9480,9480,9480,9480,2
20241218,132500,41094350,9470,9470,9470,9470,0
20241218,132400,41094350,9470,9470,9470,9470,0
20241218,132300,41094350,9470,9470,9470,9470,0
20241218,132200,41094350,9470,9470,9470,9470,0
20241218,132100,41094350,9470,9470,9470,9470,0
20241218,132000,41094350,9470,9460,9470,9460,26
20241218,131900,40848150,9450,9450,9450,9450,0
20241218,131800,40848150,9450,9450,9450,9450,0
20241218,131700,40848150,9450,9450,9450,9450,0
20241218,131600,40848150,9450,9450,9450,9450,0
20241218,131500,40848150,9450,9450,9450,9450,0
20241218,131400,40848150,9450,9450,9450,9450,0
20241218,131300,40848150,9450,9450,9450,9450,0
20241218,131200,40848150,9450,9450,9450,9450,0
20241218,131100,40848150,9450,9450,9450,9450,0
20241218,131000,40848150,9450,9450,9450,9450,3
20241218,130900,40819800,9450,9450,9450,9450,0
20241218,130800,40819800,9450,9450,9450,9450,0
20241218,130700,40819800,9450,9450,9450,9450,1
20241218,130600,40810350,9450,9450,9450,9450,0
20241218,130500,40810350,9450,9450,9450,9430,33
20241218,130400,40498930,9480,9480,9480,9480,0
20241218,130300,40498930,9480,9480,9480,9480,0
20241218,130200,40498930,9480,9480,9480,9480,0
20241218,130100,40498930,9480,9480,9480,9480,0
20241218,130000,40498930,9480,9480,9480,9480,0
20241218,125900,40498930,9480,9480,9480,9480,0
20241218,125800,40498930,9480,9480,9480,9480,0
20241218,125700,40498930,9480,9480,9480,9480,0
20241218,125600,40498930,9480,9480,9480,9480,0
20241218,125500,40498930,9480,9480,9480,9480,0
20241218,125400,40498930,9480,9480,9480,9480,0
20241218,125300,40498930,9480,9480,9480,9480,0
20241218,125200,40498930,9480,9480,9480,9480,0
20241218,125100,40498930,9480,9480,9480,9480,0
20241218,125000,40498930,9480,9480,9480,9480,0
20241218,124900,40498930,9480,9480,9480,9480,0
20241218,124800,40498930,9480,9480,9480,9480,0
20241218,124700,40498930,9480,9450,9480,9450,164
20241218,124600,38948990,9460,9460,9460,9460,4
20241218,124500,38911150,9460,9460,9460,9460,0
20241218,124400,38911150,9460,9460,9460,9460,0
20241218,124300,38911150,9460,9460,9460,9460,1
20241218,124200,38901690,9470,9470,9470,9470,0
20241218,124100,38901690,9470,9470,9470,9470,10
20241218,124000,38806990,9480,9480,9480,9480,9
20241218,123900,38721670,9480,9480,9480,9480,4
20241218,123800,38683750,9480,9480,9480,9480,0
20241218,123700,38683750,9480,9480,9480,9480,0
20241218,123600,38683750,9480,9480,9480,9480,0
20241218,123500,38683750,9480,9480,9480,9480,0
20241218,123400,38683750,9480,9480,9480,9480,29
20241218,123300,38408830,9490,9490,9490,9490,0
20241218,123200,38408830,9490,9490,9490,9490,1
20241218,123100,38399340,9490,9490,9490,9490,0
20241218,123000,38399340,9490,9490,9490,9490,0
20241218,122900,38399340,9490,9490,9490,9490,1
20241218,122800,38389850,9490,9490,9490,9490,0
20241218,122700,38389850,9490,9490,9490,9490,1
20241218,122600,38380360,9490,9490,9490,9490,0
20241218,122500,38380360,9490,9490,9490,9490,3
20241218,122400,38351890,9490,9490,9490,9490,0
20241218,122300,38351890,9490,9490,9490,9490,1
20241218,122200,38342400,9480,9480,9480,9480,0
20241218,122100,38342400,9480,9480,9480,9480,0
20241218,122000,38342400,9480,9480,9480,9480,0
20241218,121900,38342400,9480,9480,9480,9480,0
20241218,121800,38342400,9480,9480,9480,9480,0
20241218,121700,38342400,9480,9480,9480,9480,0
20241218,121600,38342400,9480,9480,9480,9480,0
20241218,121500,38342400,9480,9480,9480,9480,11
20241218,121400,38238120,9480,9480,9480,9480,261
20241218,121300,35763840,9490,9470,9490,9470,67
20241218,121200,35128530,9450,9450,9450,9450,0
20241218,121100,35128530,9450,9450,9450,9450,0
20241218,121000,35128530,9450,9450,9450,9450,0
20241218,120900,35128530,9450,9460,9460,9450,20
20241218,120800,34939500,9460,9460,9460,9460,0
20241218,120700,34939500,9460,9460,9460,9460,0
20241218,120600,34939500,9460,9460,9460,9460,0
20241218,120500,34939500,9460,9460,9460,9460,0
20241218,120400,34939500,9460,9460,9460,9460,0
20241218,120300,34939500,9460,9460,9460,9460,0
20241218,120200,34939500,9460,9460,9460,9460,0
20241218,120100,34939500,9460,9460,9460,9460,0
20241218,120000,34939500,9460,9460,9460,9460,0
20241218,115900,34939500,9460,9460,9460,9460,0
20241218,115800,34939500,9460,9460,9460,9460,1
20241218,115700,34930040,9460,9460,9460,9460,0
20241218,115600,34930040,9460,9460,9460,9460,0
20241218,115500,34930040,9460,9460,9460,9460,1
20241218,115400,34920580,9480,9480,9480,9480,0
20241218,115300,34920580,9480,9480,9480,9480,0
20241218,115200,34920580,9480,9480,9480,9480,0
20241218,115100,34920580,9480,9480,9480,9480,0
20241218,115000,34920580,9480,9480,9480,9480,0
20241218,114900,34920580,9480,9480,9480,9480,0
20241218,114800,34920580,9480,9480,9480,9480,0
20241218,114700,34920580,9480,9480,9480,9480,0
20241218,114600,34920580,9480,9480,9480,9480,1
20241218,114500,34911100,9470,9470,9470,9470,16
20241218,114400,34759580,9470,9470,9470,9470,3
20241218,114300,34731170,9490,9490,9490,9490,0
20241218,114200,34731170,9490,9490,9490,9490,0
20241218,114100,34731170,9490,9490,9490,9490,0
20241218,114000,34731170,9490,9450,9490,9450,386
20241218,113900,31081950,9450,9450,9450,9450,0
20241218,113800,31081950,9450,9450,9450,9450,0
20241218,113700,31081950,9450,9440,9450,9440,156
20241218,113600,29609150,9450,9450,9450,9450,0
20241218,113500,29609150,9450,9450,9450,9450,0
20241218,113400,29609150,9450,9450,9450,9450,0
20241218,113300,29609150,9450,9450,9450,9450,0
20241218,113200,29609150,9450,9470,9470,9450,610
20241218,113100,23844370,9480,9480,9480,9480,0
20241218,113000,23844370,9480,9480,9480,9480,0
20241218,112900,23844370,9480,9480,9480,9480,0
20241218,112800,23844370,9480,9480,9480,9480,0
20241218,112700,23844370,9480,9480,9480,9480,0
20241218,112600,23844370,9480,9470,9480,9470,6
20241218,112500,23787540,9480,9480,9480,9480,1
20241218,112400,23778060,9480,9480,9480,9480,0
20241218,112300,23778060,9480,9480,9480,9480,0
20241218,112200,23778060,9480,9480,9480,9480,1
20241218,112100,23768580,9480,9480,9480,9480,0
20241218,112000,23768580,9480,9480,9480,9480,0
20241218,111900,23768580,9480,9480,9480,9480,0
20241218,111800,23768580,9480,9480,9480,9480,0
20241218,111700,23768580,9480,9480,9480,9480,0
20241218,111600,23768580,9480,9480,9480,9480,0
20241218,111500,23768580,9480,9480,9480,9480,0
20241218,111400,23768580,9480,9480,9480,9480,0
20241218,111300,23768580,9480,9480,9480,9480,0
20241218,111200,23768580,9480,9480,9480,9480,0
20241218,111100,23768580,9480,9480,9480,9480,2
20241218,111000,23749620,9480,9470,9480,9470,2
20241218,110900,23730670,9480,9480,9480,9480,0
20241218,110800,23730670,9480,9470,9480,9470,4
20241218,110700,23692780,9470,9470,9470,9470,0
20241218,110600,23692780,9470,9470,9470,9470,0
20241218,110500,23692780,9470,9470,9470,9470,0
20241218,110400,23692780,9470,9470,9470,9470,0
20241218,110300,23692780,9470,9470,9470,9470,0
20241218,110200,23692780,9470,9470,9470,9470,0
20241218,110100,23692780,9470,9470,9470,9470,0
20241218,110000,23692780,9470,9470,9470,9470,0
20241218,105900,23692780,9470,9470,9470,9470,0
20241218,105800,23692780,9470,9470,9470,9470,0
20241218,105700,23692780,9470,9470,9470,9470,0
20241218,105600,23692780,9470,9470,9470,9470,11
20241218,105500,23588610,9470,9450,9470,9450,4
20241218,105400,23550750,9470,9470,9470,9450,8
20241218,105300,23475070,9490,9490,9490,9490,0
20241218,105200,23475070,9490,9490,9490,9490,1
20241218,105100,23465580,9490,9490,9490,9490,0
20241218,105000,23465580,9490,9490,9490,9490,1
20241218,104900,23456090,9490,9490,9490,9490,1
20241218,104800,23446600,9490,9490,9490,9490,14
20241218,104700,23313740,9480,9470,9480,9470,4
20241218,104600,23275850,9470,9470,9470,9470,5
20241218,104500,23228500,9480,9480,9480,9480,1
20241218,104400,23219020,9480,9480,9480,9480,0
20241218,104300,23219020,9480,9480,9480,9480,0
20241218,104200,23219020,9480,9480,9480,9480,0
20241218,104100,23219020,9480,9480,9480,9480,0
20241218,104000,23219020,9480,9480,9480,9480,0
20241218,103900,23219020,9480,9480,9480,9480,1
20241218,103800,23209540,9490,9490,9490,9490,0
20241218,103700,23209540,9490,9490,9490,9490,0
20241218,103600,23209540,9490,9490,9490,9490,0
20241218,103500,23209540,9490,9490,9490,9490,0
20241218,103400,23209540,9490,9480,9490,9480,2
20241218,103300,23190570,9480,9480,9490,9480,91
20241218,103200,22327000,9490,9480,9490,9480,11
20241218,103100,22222620,9490,9490,9490,9490,0
20241218,103000,22222620,9490,9480,9490,9480,5
20241218,102900,22175190,9490,9490,9490,9490,0
20241218,102800,22175190,9490,9480,9490,9480,6
20241218,102700,22118270,9480,9480,9480,9480,0
20241218,102600,22118270,9480,9480,9480,9480,0
20241218,102500,22118270,9480,9480,9490,9480,9
20241218,102400,22032890,9490,9490,9490,9490,0
20241218,102300,22032890,9490,9480,9490,9480,11
20241218,102200,21928510,9490,9480,9490,9480,24
20241218,102100,21700780,9470,9470,9470,9470,0
20241218,102000,21700780,9470,9470,9470,9470,0
20241218,101900,21700780,9470,9470,9470,9470,2
20241218,101800,21681840,9460,9460,9460,9460,0
20241218,101700,21681840,9460,9450,9460,9450,2
20241218,101600,21662930,9450,9450,9450,9450,1
20241218,101500,21653480,9440,9440,9440,9440,0
20241218,101400,21653480,9440,9440,9440,9440,50
20241218,101300,21181480,9440,9440,9440,9440,0
20241218,101200,21181480,9440,9440,9440,9440,0
20241218,101100,21181480,9440,9460,9460,9440,200
20241218,101000,19291650,9460,9460,9460,9460,1
20241218,100900,19282190,9450,9450,9450,9450,347
20241218,100800,16003040,9450,9450,9450,9450,0
20241218,100700,16003040,9450,9450,9450,9450,1
20241218,100600,15993590,9450,9440,9450,9440,112
20241218,100500,14936190,9450,9500,9500,9450,646
20241218,100400,8825970,9500,9500,9500,9500,1
20241218,100300,8816470,9500,9500,9500,9500,1
20241218,100200,8806970,9500,9500,9500,9500,1
20241218,100100,8797470,9490,9500,9500,9490,2
20241218,100000,8778480,9500,9500,9500,9500,0
20241218,095900,8778480,9500,9500,9500,9500,17
20241218,095800,8616980,9460,9460,9460,9460,137
20241218,095700,7320960,9460,9450,9460,9450,62
20241218,095600,6734940,9460,9460,9460,9460,0
20241218,095500,6734940,9460,9460,9460,9460,0
20241218,095400,6734940,9460,9460,9460,9460,0
20241218,095300,6734940,9460,9460,9460,9460,0
20241218,095200,6734940,9460,9460,9460,9460,0
20241218,095100,6734940,9460,9460,9460,9460,0
20241218,095000,6734940,9460,9460,9460,9460,0
20241218,094900,6734940,9460,9460,9460,9460,0
20241218,094800,6734940,9460,9460,9460,9460,0
20241218,094700,6734940,9460,9460,9460,9460,0
20241218,094600,6734940,9460,9460,9460,9460,6
20241218,094500,6678180,9460,9460,9460,9460,0
20241218,094400,6678180,9460,9460,9460,9460,7
20241218,094300,6611960,9460,9460,9460,9460,0
20241218,094200,6611960,9460,9460,9460,9460,2
20241218,094100,6593040,9450,9450,9450,9450,0
20241218,094000,6593040,9450,9450,9450,9450,0
20241218,093900,6593040,9450,9450,9450,9450,5
20241218,093800,6545790,9450,9450,9450,9450,0
20241218,093700,6545790,9450,9450,9450,9450,0
20241218,093600,6545790,9450,9450,9450,9450,0
20241218,093500,6545790,9450,9450,9450,9450,0
20241218,093400,6545790,9450,9450,9450,9450,15
20241218,093300,6404040,9440,9440,9440,9440,0
20241218,093200,6404040,9440,9440,9440,9440,0
20241218,093100,6404040,9440,9440,9440,9440,0
20241218,093000,6404040,9440,9440,9440,9440,100
20241218,092900,5460040,9440,9440,9440,9440,0
20241218,092800,5460040,9440,9440,9440,9440,1
20241218,092700,5450600,9440,9440,9440,9440,0
20241218,092600,5450600,9440,9440,9440,9440,0
20241218,092500,5450600,9440,9440,9440,9440,0
20241218,092400,5450600,9440,9440,9440,9440,0
20241218,092300,5450600,9440,9440,9440,9440,0
20241218,092200,5450600,9440,9440,9440,9440,0
20241218,092100,5450600,9440,9440,9440,9440,0
20241218,092000,5450600,9440,9440,9440,9440,0
20241218,091900,5450600,9440,9440,9460,9430,27
20241218,091800,5195740,9460,9460,9460,9460,93
20241218,091700,4315960,9490,9490,9490,9490,0
20241218,091600,4315960,9490,9490,9490,9490,0
20241218,091500,4315960,9490,9490,9490,9490,0
20241218,091400,4315960,9490,9490,9490,9490,0
20241218,091300,4315960,9490,9490,9490,9490,0
20241218,091200,4315960,9490,9490,9490,9490,0
20241218,091100,4315960,9490,9490,9490,9490,0
20241218,091000,4315960,9490,9490,9490,9490,14
20241218,090900,4183100,9490,9470,9490,9470,94
20241218,090800,3291220,9400,9420,9420,9400,218
20241218,090700,1240300,9400,9400,9400,9400,0
20241218,090600,1240300,9400,9400,9400,9400,5
20241218,090500,1193300,9490,9480,9490,9480,73
20241218,090400,500790,9550,9550,9550,9550,0
20241218,090300,500790,9550,9550,9550,9550,0
20241218,090200,500790,9550,9550,9550,9550,0
20241218,090100,500790,9550,9550,9550,9550,0
20241218,090000,500790,9550,9420,9550,9420,53