KissMeData/054410/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,193400,64323690,5100,5100,5100,5100,29
20231218,193300,64323690,5100,5100,5100,5100,0
20231218,193200,64323690,5100,5100,5100,5100,0
20231218,193100,64323690,5100,5100,5100,5100,0
20231218,193000,64323690,5100,5100,5100,5100,0
20231218,192900,64323690,5100,5100,5100,5100,0
20231218,192800,64323690,5100,5100,5100,5100,0
20231218,192700,64323690,5100,5100,5100,5100,0
20231218,192600,64323690,5100,5100,5100,5100,0
20231218,192500,64323690,5100,5100,5100,5100,0
20231218,192400,64323690,5100,5100,5100,5100,0
20231218,192300,64323690,5100,5100,5100,5100,0
20231218,192200,64323690,5100,5100,5100,5100,0
20231218,192100,64323690,5100,5100,5100,5100,0
20231218,192000,64323690,5100,5100,5100,5100,0
20231218,191900,64323690,5100,5100,5100,5100,0
20231218,191800,64323690,5100,5100,5100,5100,0
20231218,191700,64323690,5100,5100,5100,5100,0
20231218,191600,64323690,5100,5100,5100,5100,0
20231218,191500,64323690,5100,5100,5100,5100,0
20231218,191400,64323690,5100,5100,5100,5100,0
20231218,191300,64323690,5100,5100,5100,5100,0
20231218,191200,64323690,5100,5100,5100,5100,0
20231218,191100,64323690,5100,5100,5100,5100,0
20231218,191000,64323690,5100,5100,5100,5100,0
20231218,190900,64323690,5100,5100,5100,5100,0
20231218,190800,64323690,5100,5100,5100,5100,0
20231218,190700,64323690,5100,5100,5100,5100,0
20231218,190600,64323690,5100,5100,5100,5100,0
20231218,190500,64323690,5100,5100,5100,5100,0
20231218,190400,64323690,5100,5100,5100,5100,29
20231218,190300,64323690,5100,5100,5100,5100,0
20231218,190200,64323690,5100,5100,5100,5100,0
20231218,190100,64323690,5100,5100,5100,5100,0
20231218,190000,64323690,5100,5100,5100,5100,0
20231218,185900,64323690,5100,5100,5100,5100,0
20231218,185800,64323690,5100,5100,5100,5100,0
20231218,185700,64323690,5100,5100,5100,5100,0
20231218,185600,64323690,5100,5100,5100,5100,0
20231218,185500,64323690,5100,5100,5100,5100,0
20231218,185400,64323690,5100,5100,5100,5100,0
20231218,185300,64323690,5100,5100,5100,5100,0
20231218,185200,64323690,5100,5100,5100,5100,0
20231218,185100,64323690,5100,5100,5100,5100,0
20231218,185000,64323690,5100,5100,5100,5100,0
20231218,184900,64323690,5100,5100,5100,5100,0
20231218,184800,64323690,5100,5100,5100,5100,0
20231218,184700,64323690,5100,5100,5100,5100,0
20231218,184600,64323690,5100,5100,5100,5100,0
20231218,184500,64323690,5100,5100,5100,5100,0
20231218,184400,64323690,5100,5100,5100,5100,0
20231218,184300,64323690,5100,5100,5100,5100,0
20231218,184200,64323690,5100,5100,5100,5100,0
20231218,184100,64323690,5100,5100,5100,5100,0
20231218,184000,64323690,5100,5100,5100,5100,0
20231218,183900,64323690,5100,5100,5100,5100,0
20231218,183800,64323690,5100,5100,5100,5100,0
20231218,183700,64323690,5100,5100,5100,5100,0
20231218,183600,64323690,5100,5100,5100,5100,0
20231218,183500,64323690,5100,5100,5100,5100,0
20231218,183400,64323690,5100,5100,5100,5100,29
20231218,183300,64323690,5100,5100,5100,5100,0
20231218,183200,64323690,5100,5100,5100,5100,0
20231218,183100,64323690,5100,5100,5100,5100,0
20231218,183000,64323690,5100,5100,5100,5100,0
20231218,182900,64323690,5100,5100,5100,5100,0
20231218,182800,64323690,5100,5100,5100,5100,0
20231218,182700,64323690,5100,5100,5100,5100,0
20231218,182600,64323690,5100,5100,5100,5100,0
20231218,182500,64323690,5100,5100,5100,5100,0
20231218,182400,64323690,5100,5100,5100,5100,0
20231218,182300,64323690,5100,5100,5100,5100,0
20231218,182200,64323690,5100,5100,5100,5100,0
20231218,182100,64323690,5100,5100,5100,5100,0
20231218,182000,64323690,5100,5100,5100,5100,0
20231218,181900,64323690,5100,5100,5100,5100,0
20231218,181800,64323690,5100,5100,5100,5100,0
20231218,181700,64323690,5100,5100,5100,5100,0
20231218,181600,64323690,5100,5100,5100,5100,0
20231218,181500,64323690,5100,5100,5100,5100,0
20231218,181400,64323690,5100,5100,5100,5100,0
20231218,181300,64323690,5100,5100,5100,5100,0
20231218,181200,64323690,5100,5100,5100,5100,0
20231218,181100,64323690,5100,5100,5100,5100,0
20231218,181000,64323690,5100,5100,5100,5100,0
20231218,180900,64323690,5100,5100,5100,5100,0
20231218,180800,64323690,5100,5100,5100,5100,0
20231218,180700,64323690,5100,5100,5100,5100,0
20231218,180600,64323690,5100,5100,5100,5100,0
20231218,180500,64323690,5100,5100,5100,5100,0
20231218,180400,64323690,5100,5100,5100,5100,29
20231218,180300,64323690,5100,5100,5100,5100,0
20231218,180200,64323690,5100,5100,5100,5100,0
20231218,180100,64323690,5100,5100,5100,5100,0
20231218,180000,64323690,5100,5100,5100,5100,0
20231218,175900,64323690,5100,5100,5100,5100,0
20231218,175800,64323690,5100,5100,5100,5100,0
20231218,175700,64323690,5100,5100,5100,5100,0
20231218,175600,64323690,5100,5100,5100,5100,0
20231218,175500,64323690,5100,5100,5100,5100,0
20231218,175400,64323690,5100,5100,5100,5100,0
20231218,175300,64323690,5100,5100,5100,5100,0
20231218,175200,64323690,5100,5100,5100,5100,0
20231218,175100,64323690,5100,5100,5100,5100,0
20231218,175000,64323690,5100,5100,5100,5100,0
20231218,174900,64323690,5100,5100,5100,5100,0
20231218,174800,64323690,5100,5100,5100,5100,0
20231218,174700,64323690,5100,5100,5100,5100,0
20231218,174600,64323690,5100,5100,5100,5100,0
20231218,174500,64323690,5100,5100,5100,5100,0
20231218,174400,64323690,5100,5100,5100,5100,0
20231218,174300,64323690,5100,5100,5100,5100,0
20231218,174200,64323690,5100,5100,5100,5100,0
20231218,174100,64323690,5100,5100,5100,5100,0
20231218,174000,64323690,5100,5100,5100,5100,0
20231218,173900,64323690,5100,5100,5100,5100,0
20231218,173800,64323690,5100,5100,5100,5100,0
20231218,173700,64323690,5100,5100,5100,5100,0
20231218,173600,64323690,5100,5100,5100,5100,0
20231218,173500,64323690,5100,5100,5100,5100,0
20231218,173400,64323690,5100,5100,5100,5100,29
20231218,173300,64323690,5100,5100,5100,5100,0
20231218,173200,64323690,5100,5100,5100,5100,0
20231218,173100,64323690,5100,5100,5100,5100,0
20231218,173000,64323690,5100,5100,5100,5100,0
20231218,172900,64323690,5100,5100,5100,5100,0
20231218,172800,64323690,5100,5100,5100,5100,0
20231218,172700,64323690,5100,5100,5100,5100,0
20231218,172600,64323690,5100,5100,5100,5100,0
20231218,172500,64323690,5100,5100,5100,5100,0
20231218,172400,64323690,5100,5100,5100,5100,0
20231218,172300,64323690,5100,5100,5100,5100,0
20231218,172200,64323690,5100,5100,5100,5100,0
20231218,172100,64323690,5100,5100,5100,5100,0
20231218,172000,64323690,5100,5100,5100,5100,0
20231218,171900,64323690,5100,5100,5100,5100,0
20231218,171800,64323690,5100,5100,5100,5100,0
20231218,171700,64323690,5100,5100,5100,5100,0
20231218,171600,64323690,5100,5100,5100,5100,0
20231218,171500,64323690,5100,5100,5100,5100,0
20231218,171400,64323690,5100,5100,5100,5100,0
20231218,171300,64323690,5100,5100,5100,5100,0
20231218,171200,64323690,5100,5100,5100,5100,0
20231218,171100,64323690,5100,5100,5100,5100,0
20231218,171000,64323690,5100,5100,5100,5100,0
20231218,170900,64323690,5100,5100,5100,5100,0
20231218,170800,64323690,5100,5100,5100,5100,0
20231218,170700,64323690,5100,5100,5100,5100,0
20231218,170600,64323690,5100,5100,5100,5100,0
20231218,170500,64323690,5100,5100,5100,5100,0
20231218,170400,64323690,5100,5100,5100,5100,29
20231218,170300,64323690,5100,5100,5100,5100,0
20231218,170200,64323690,5100,5100,5100,5100,0
20231218,170100,64323690,5100,5100,5100,5100,0
20231218,170000,64323690,5100,5100,5100,5100,0
20231218,165900,64323690,5100,5100,5100,5100,0
20231218,165800,64323690,5100,5100,5100,5100,0
20231218,165700,64323690,5100,5100,5100,5100,0
20231218,165600,64323690,5100,5100,5100,5100,0
20231218,165500,64323690,5100,5100,5100,5100,0
20231218,165400,64323690,5100,5100,5100,5100,0
20231218,165300,64323690,5100,5100,5100,5100,0
20231218,165200,64323690,5100,5100,5100,5100,0
20231218,165100,64323690,5100,5100,5100,5100,0
20231218,165000,64323690,5100,5100,5100,5100,0
20231218,164900,64323690,5100,5100,5100,5100,0
20231218,164800,64323690,5100,5100,5100,5100,0
20231218,164700,64323690,5100,5100,5100,5100,0
20231218,164600,64323690,5100,5100,5100,5100,0
20231218,164500,64323690,5100,5100,5100,5100,0
20231218,164400,64323690,5100,5100,5100,5100,0
20231218,164300,64323690,5100,5100,5100,5100,0
20231218,164200,64323690,5100,5100,5100,5100,0
20231218,164100,64323690,5100,5100,5100,5100,0
20231218,164000,64323690,5100,5100,5100,5100,0
20231218,163900,64323690,5100,5100,5100,5100,0
20231218,163800,64323690,5100,5100,5100,5100,0
20231218,163700,64323690,5100,5100,5100,5100,0
20231218,163600,64323690,5100,5100,5100,5100,0
20231218,163500,64323690,5100,5100,5100,5100,0
20231218,163400,64323690,5100,5100,5100,5100,29
20231218,163300,64323690,5100,5100,5100,5100,0
20231218,163200,64323690,5100,5100,5100,5100,0
20231218,163100,64323690,5100,5100,5100,5100,0
20231218,163000,64323690,5100,5100,5100,5100,0
20231218,162900,64323690,5100,5100,5100,5100,0
20231218,162800,64323690,5100,5100,5100,5100,0
20231218,162700,64323690,5100,5100,5100,5100,0
20231218,162600,64323690,5100,5100,5100,5100,0
20231218,162500,64323690,5100,5100,5100,5100,0
20231218,162400,64323690,5100,5100,5100,5100,0
20231218,162300,64323690,5100,5100,5100,5100,0
20231218,162200,64323690,5100,5100,5100,5100,0
20231218,162100,64323690,5100,5100,5100,5100,0
20231218,162000,64323690,5100,5100,5100,5100,0
20231218,161900,64323690,5100,5100,5100,5100,0
20231218,161800,64323690,5100,5100,5100,5100,0
20231218,161700,64323690,5100,5100,5100,5100,0
20231218,161600,64323690,5100,5100,5100,5100,0
20231218,161500,64323690,5100,5100,5100,5100,0
20231218,161400,64323690,5100,5100,5100,5100,0
20231218,161300,64323690,5100,5100,5100,5100,0
20231218,161200,64323690,5100,5100,5100,5100,0
20231218,161100,64323690,5100,5100,5100,5100,0
20231218,161000,64323690,5100,5100,5100,5100,0
20231218,160900,64323690,5100,5100,5100,5100,0
20231218,160800,64323690,5100,5100,5100,5100,0
20231218,160700,64323690,5100,5100,5100,5100,0
20231218,160600,64323690,5100,5100,5100,5100,0
20231218,160500,64323690,5100,5100,5100,5100,0
20231218,160400,64323690,5100,5100,5100,5100,29
20231218,160300,64323690,5100,5100,5100,5100,0
20231218,160200,64323690,5100,5100,5100,5100,0
20231218,160100,64323690,5100,5100,5100,5100,0
20231218,160000,64323690,5100,5100,5100,5100,0
20231218,155900,64323690,5100,5100,5100,5100,0
20231218,155800,64323690,5100,5100,5100,5100,0
20231218,155700,64323690,5100,5100,5100,5100,0
20231218,155600,64323690,5100,5100,5100,5100,0
20231218,155500,64323690,5100,5100,5100,5100,0
20231218,155400,64323690,5100,5100,5100,5100,0
20231218,155300,64323690,5100,5100,5100,5100,0
20231218,155200,64323690,5100,5100,5100,5100,0
20231218,155100,64323690,5100,5100,5100,5100,0
20231218,155000,64323690,5100,5100,5100,5100,0
20231218,154900,64323690,5100,5100,5100,5100,0
20231218,154800,64323690,5100,5100,5100,5100,0
20231218,154700,64323690,5100,5100,5100,5100,0
20231218,154600,64323690,5100,5100,5100,5100,0
20231218,154500,64323690,5100,5100,5100,5100,0
20231218,154400,64323690,5100,5100,5100,5100,0
20231218,154300,64323690,5100,5100,5100,5100,0
20231218,154200,64323690,5100,5100,5100,5100,0
20231218,154100,64323690,5100,5100,5100,5100,0
20231218,154000,64323690,5100,5100,5100,5100,0
20231218,153900,64323690,5100,5100,5100,5100,0
20231218,153800,64323690,5100,5100,5100,5100,0
20231218,153700,64323690,5100,5100,5100,5100,0
20231218,153600,64323690,5100,5100,5100,5100,0
20231218,153500,64323690,5100,5100,5100,5100,0
20231218,153400,64323690,5100,5100,5100,5100,29
20231218,153300,64323690,5100,5100,5100,5100,0
20231218,153200,64323690,5100,5100,5100,5100,0
20231218,153100,64323690,5100,5100,5100,5100,0
20231218,153000,64323690,5100,5100,5100,5100,29
20231218,152900,64175790,5100,5100,5100,5100,0
20231218,152800,64175790,5100,5100,5100,5100,0
20231218,152700,64175790,5100,5100,5100,5100,0
20231218,152600,64175790,5100,5100,5100,5100,0
20231218,152500,64175790,5100,5100,5100,5100,0
20231218,152400,64175790,5100,5100,5100,5100,0
20231218,152300,64175790,5100,5100,5100,5100,0
20231218,152200,64175790,5100,5100,5100,5100,0
20231218,152100,64175790,5100,5100,5100,5100,0
20231218,152000,64175790,5100,5100,5100,5100,0
20231218,151900,64175790,5100,5100,5100,5100,0
20231218,151800,64175790,5100,5100,5100,5100,157
20231218,151700,63375090,5100,5100,5100,5100,2
20231218,151600,63364890,5080,5080,5080,5080,0
20231218,151500,63364890,5080,5080,5080,5080,0
20231218,151400,63364890,5080,5080,5080,5080,0
20231218,151300,63364890,5080,5080,5080,5080,1
20231218,151200,63359810,5080,5080,5080,5080,0
20231218,151100,63359810,5080,5080,5080,5080,0
20231218,151000,63359810,5080,5080,5080,5080,0
20231218,150900,63359810,5080,5080,5080,5080,0
20231218,150800,63359810,5080,5080,5080,5080,0
20231218,150700,63359810,5080,5080,5080,5080,0
20231218,150600,63359810,5080,5080,5080,5080,0
20231218,150500,63359810,5080,5080,5080,5080,0
20231218,150400,63359810,5080,5080,5080,5080,0
20231218,150300,63359810,5080,5080,5080,5080,196
20231218,150200,62364130,5080,5080,5080,5080,0
20231218,150100,62364130,5080,5080,5080,5080,6
20231218,150000,62333650,5080,5080,5080,5080,0
20231218,145900,62333650,5080,5080,5080,5080,0
20231218,145800,62333650,5080,5080,5080,5080,0
20231218,145700,62333650,5080,5080,5080,5080,0
20231218,145600,62333650,5080,5080,5080,5080,0
20231218,145500,62333650,5080,5080,5080,5080,0
20231218,145400,62333650,5080,5080,5080,5080,6
20231218,145300,62303170,5060,5060,5060,5060,0
20231218,145200,62303170,5060,5060,5060,5060,0
20231218,145100,62303170,5060,5060,5060,5060,0
20231218,145000,62303170,5060,5060,5060,5060,0
20231218,144900,62303170,5060,5060,5060,5060,1
20231218,144800,62298110,5080,5080,5080,5080,0
20231218,144700,62298110,5080,5080,5080,5080,6
20231218,144600,62267630,5080,5080,5080,5080,0
20231218,144500,62267630,5080,5080,5080,5080,0
20231218,144400,62267630,5080,5080,5080,5080,0
20231218,144300,62267630,5080,5080,5080,5080,0
20231218,144200,62267630,5080,5080,5080,5080,0
20231218,144100,62267630,5080,5080,5080,5080,0
20231218,144000,62267630,5080,5080,5080,5080,7
20231218,143900,62232070,5060,5060,5060,5060,0
20231218,143800,62232070,5060,5060,5060,5060,0
20231218,143700,62232070,5060,5060,5060,5060,0
20231218,143600,62232070,5060,5060,5060,5060,0
20231218,143500,62232070,5060,5060,5060,5060,0
20231218,143400,62232070,5060,5060,5060,5060,165
20231218,143300,61397170,5060,5060,5060,5060,7
20231218,143200,61361750,5060,5060,5060,5060,0
20231218,143100,61361750,5060,5060,5060,5060,0
20231218,143000,61361750,5060,5060,5060,5060,0
20231218,142900,61361750,5060,5060,5060,5060,0
20231218,142800,61361750,5060,5060,5060,5060,0
20231218,142700,61361750,5060,5060,5060,5060,0
20231218,142600,61361750,5060,5060,5060,5060,7
20231218,142500,61326330,5060,5060,5060,5060,0
20231218,142400,61326330,5060,5060,5060,5060,0
20231218,142300,61326330,5060,5060,5060,5060,0
20231218,142200,61326330,5060,5060,5060,5060,0
20231218,142100,61326330,5060,5060,5060,5060,0
20231218,142000,61326330,5060,5060,5060,5060,0
20231218,141900,61326330,5060,5060,5060,5060,7
20231218,141800,61290910,5050,5050,5050,5050,0
20231218,141700,61290910,5050,5050,5050,5050,1
20231218,141600,61285860,5060,5060,5060,5060,0
20231218,141500,61285860,5060,5060,5060,5060,0
20231218,141400,61285860,5060,5060,5060,5060,0
20231218,141300,61285860,5060,5060,5060,5060,1
20231218,141200,61280800,5060,5060,5060,5060,7
20231218,141100,61245380,5060,5060,5060,5060,10
20231218,141000,61194780,5080,5080,5080,5080,0
20231218,140900,61194780,5080,5080,5080,5080,0
20231218,140800,61194780,5080,5080,5080,5080,0
20231218,140700,61194780,5080,5080,5080,5080,1
20231218,140600,61189700,5080,5080,5080,5080,0
20231218,140500,61189700,5080,5080,5080,5080,7
20231218,140400,61154140,5080,5080,5080,5080,0
20231218,140300,61154140,5080,5080,5080,5080,0
20231218,140200,61154140,5080,5080,5080,5080,0
20231218,140100,61154140,5080,5080,5080,5080,0
20231218,140000,61154140,5080,5080,5080,5080,0
20231218,135900,61154140,5080,5080,5080,5080,40
20231218,135800,60950940,5080,5080,5080,5080,7
20231218,135700,60915380,5080,5080,5080,5080,0
20231218,135600,60915380,5080,5080,5080,5080,0
20231218,135500,60915380,5080,5080,5080,5080,0
20231218,135400,60915380,5080,5080,5080,5080,0
20231218,135300,60915380,5080,5080,5080,5080,38
20231218,135200,60722340,5080,5080,5080,5080,0
20231218,135100,60722340,5080,5080,5080,5080,7
20231218,135000,60686780,5080,5080,5080,5080,0
20231218,134900,60686780,5080,5080,5080,5080,36
20231218,134800,60503900,5080,5080,5080,5080,0
20231218,134700,60503900,5080,5080,5080,5080,0
20231218,134600,60503900,5080,5080,5080,5080,0
20231218,134500,60503900,5080,5080,5080,5080,0
20231218,134400,60503900,5080,5080,5080,5080,7
20231218,134300,60468340,5080,5080,5080,5080,0
20231218,134200,60468340,5080,5080,5080,5080,0
20231218,134100,60468340,5080,5080,5080,5080,0
20231218,134000,60468340,5080,5080,5080,5080,0
20231218,133900,60468340,5080,5080,5080,5080,0
20231218,133800,60468340,5080,5080,5080,5080,0
20231218,133700,60468340,5080,5080,5080,5080,7
20231218,133600,60432780,5080,5080,5080,5080,0
20231218,133500,60432780,5080,5050,5080,5040,155
20231218,133400,59651280,5080,5080,5080,5080,0
20231218,133300,59651280,5080,5080,5080,5080,0
20231218,133200,59651280,5080,5080,5080,5080,0
20231218,133100,59651280,5080,5080,5080,5080,0
20231218,133000,59651280,5080,5080,5080,5080,7
20231218,132900,59615720,5080,5080,5080,5080,0
20231218,132800,59615720,5080,5080,5080,5080,1
20231218,132700,59610640,5040,5040,5040,5040,400
20231218,132600,57594640,5070,5070,5070,5070,0
20231218,132500,57594640,5070,5070,5070,5070,0
20231218,132400,57594640,5070,5070,5070,5070,0
20231218,132300,57594640,5070,5070,5070,5070,7
20231218,132200,57559150,5040,5040,5040,5040,0
20231218,132100,57559150,5040,5040,5040,5040,0
20231218,132000,57559150,5040,5040,5040,5040,0
20231218,131900,57559150,5040,5040,5040,5040,59
20231218,131800,57261790,5040,5040,5040,5040,0
20231218,131700,57261790,5040,5040,5040,5040,0
20231218,131600,57261790,5040,5040,5040,5040,7
20231218,131500,57226510,5040,5040,5040,5040,0
20231218,131400,57226510,5040,5040,5040,5040,0
20231218,131300,57226510,5040,5040,5040,5040,0
20231218,131200,57226510,5040,5040,5040,5040,0
20231218,131100,57226510,5040,5040,5040,5040,0
20231218,131000,57226510,5040,5040,5040,5040,0
20231218,130900,57226510,5040,5040,5040,5040,7
20231218,130800,57191230,5040,5040,5040,5040,0
20231218,130700,57191230,5040,5040,5040,5040,0
20231218,130600,57191230,5040,5040,5040,5040,0
20231218,130500,57191230,5040,5040,5040,5040,0
20231218,130400,57191230,5040,5040,5040,5040,0
20231218,130300,57191230,5040,5040,5040,5040,0
20231218,130200,57191230,5040,5040,5040,5040,7
20231218,130100,57155950,5040,5040,5040,5040,0
20231218,130000,57155950,5040,5040,5040,5040,0
20231218,125900,57155950,5040,5040,5040,5040,0
20231218,125800,57155950,5040,5040,5040,5040,0
20231218,125700,57155950,5040,5040,5040,5040,0
20231218,125600,57155950,5040,5040,5040,5040,0
20231218,125500,57155950,5040,5040,5040,5040,7
20231218,125400,57120670,5040,5030,5040,5030,2005
20231218,125300,47025720,5040,5040,5040,5040,0
20231218,125200,47025720,5040,5040,5040,5040,0
20231218,125100,47025720,5040,5040,5040,5040,0
20231218,125000,47025720,5040,5040,5040,5040,0
20231218,124900,47025720,5040,5040,5040,5040,0
20231218,124800,47025720,5040,5040,5040,5040,7
20231218,124700,46990440,5040,5040,5040,5040,0
20231218,124600,46990440,5040,5040,5040,5040,0
20231218,124500,46990440,5040,5040,5040,5040,0
20231218,124400,46990440,5040,5040,5040,5040,0
20231218,124300,46990440,5040,5040,5040,5040,0
20231218,124200,46990440,5040,5040,5040,5040,0
20231218,124100,46990440,5040,5040,5040,5040,0
20231218,124000,46990440,5040,5040,5040,5040,0
20231218,123900,46990440,5040,5040,5040,5040,0
20231218,123800,46990440,5040,5040,5040,5040,0
20231218,123700,46990440,5040,5040,5040,5040,0
20231218,123600,46990440,5040,5040,5040,5040,0
20231218,123500,46990440,5040,5040,5040,5040,0
20231218,123400,46990440,5040,5040,5040,5040,0
20231218,123300,46990440,5040,5040,5040,5040,0
20231218,123200,46990440,5040,5040,5040,5040,0
20231218,123100,46990440,5040,5040,5040,5040,0
20231218,123000,46990440,5040,5040,5040,5040,0
20231218,122900,46990440,5040,5040,5040,5040,0
20231218,122800,46990440,5040,5040,5040,5040,0
20231218,122700,46990440,5040,5040,5040,5040,0
20231218,122600,46990440,5040,5040,5040,5040,1
20231218,122500,46985400,5010,5010,5010,5010,0
20231218,122400,46985400,5010,5010,5010,5010,0
20231218,122300,46985400,5010,5010,5010,5010,0
20231218,122200,46985400,5010,5010,5010,5010,0
20231218,122100,46985400,5010,5010,5010,5010,0
20231218,122000,46985400,5010,5010,5010,5010,0
20231218,121900,46985400,5010,5010,5010,5010,0
20231218,121800,46985400,5010,5010,5010,5010,0
20231218,121700,46985400,5010,5010,5010,5010,0
20231218,121600,46985400,5010,5010,5010,5010,0
20231218,121500,46985400,5010,5010,5010,5010,0
20231218,121400,46985400,5010,5010,5010,5010,0
20231218,121300,46985400,5010,5010,5010,5010,0
20231218,121200,46985400,5010,5010,5010,5010,0
20231218,121100,46985400,5010,5010,5010,5010,502
20231218,121000,44470380,5010,5010,5010,5010,501
20231218,120900,41960370,5010,5030,5030,5010,1378
20231218,120800,35050290,5030,5030,5030,5030,0
20231218,120700,35050290,5030,5030,5030,5030,0
20231218,120600,35050290,5030,5030,5030,5030,0
20231218,120500,35050290,5030,5030,5030,5030,0
20231218,120400,35050290,5030,5030,5030,5030,0
20231218,120300,35050290,5030,5030,5030,5030,0
20231218,120200,35050290,5030,5030,5030,5030,0
20231218,120100,35050290,5030,5030,5030,5030,0
20231218,120000,35050290,5030,5030,5030,5030,71
20231218,115900,34693160,5040,5040,5040,5040,0
20231218,115800,34693160,5040,5040,5040,5040,0
20231218,115700,34693160,5040,5040,5040,5040,0
20231218,115600,34693160,5040,5040,5040,5040,4
20231218,115500,34673000,5040,5040,5040,5040,0
20231218,115400,34673000,5040,5040,5040,5040,0
20231218,115300,34673000,5040,5040,5040,5040,0
20231218,115200,34673000,5040,5040,5040,5040,0
20231218,115100,34673000,5040,5040,5040,5040,0
20231218,115000,34673000,5040,5040,5040,5040,0
20231218,114900,34673000,5040,5040,5040,5040,0
20231218,114800,34673000,5040,5040,5040,5040,0
20231218,114700,34673000,5040,5040,5040,5040,0
20231218,114600,34673000,5040,5040,5040,5040,1
20231218,114500,34667960,5030,5030,5030,5030,0
20231218,114400,34667960,5030,5030,5030,5030,0
20231218,114300,34667960,5030,5030,5030,5030,200
20231218,114200,33661960,5040,5040,5040,5040,0
20231218,114100,33661960,5040,5040,5040,5040,0
20231218,114000,33661960,5040,5040,5040,5040,0
20231218,113900,33661960,5040,5040,5040,5040,0
20231218,113800,33661960,5040,5040,5040,5040,0
20231218,113700,33661960,5040,5040,5040,5040,0
20231218,113600,33661960,5040,5040,5040,5040,0
20231218,113500,33661960,5040,5040,5040,5040,0
20231218,113400,33661960,5040,5040,5040,5040,0
20231218,113300,33661960,5040,5040,5040,5040,0
20231218,113200,33661960,5040,5040,5040,5040,0
20231218,113100,33661960,5040,5040,5040,5040,0
20231218,113000,33661960,5040,5040,5040,5040,50
20231218,112900,33409960,5040,5040,5040,5040,2
20231218,112800,33399880,5040,5040,5040,5040,0
20231218,112700,33399880,5040,5040,5040,5040,0
20231218,112600,33399880,5040,5040,5040,5040,0
20231218,112500,33399880,5040,5040,5040,5040,0
20231218,112400,33399880,5040,5040,5040,5040,0
20231218,112300,33399880,5040,5040,5040,5040,0
20231218,112200,33399880,5040,5040,5040,5040,0
20231218,112100,33399880,5040,5040,5040,5040,0
20231218,112000,33399880,5040,5040,5040,5040,0
20231218,111900,33399880,5040,5040,5040,5040,2
20231218,111800,33389800,5040,5040,5040,5040,2
20231218,111700,33379720,5040,5040,5040,5040,60
20231218,111600,33077320,5040,5060,5060,5040,808
20231218,111500,29004610,5080,5080,5080,5080,0
20231218,111400,29004610,5080,5080,5080,5080,0
20231218,111300,29004610,5080,5080,5080,5080,0
20231218,111200,29004610,5080,5080,5080,5080,0
20231218,111100,29004610,5080,5080,5080,5080,0
20231218,111000,29004610,5080,5080,5080,5080,0
20231218,110900,29004610,5080,5080,5080,5080,0
20231218,110800,29004610,5080,5080,5080,5080,0
20231218,110700,29004610,5080,5080,5080,5080,0
20231218,110600,29004610,5080,5080,5080,5080,0
20231218,110500,29004610,5080,5080,5080,5080,0
20231218,110400,29004610,5080,5080,5080,5080,0
20231218,110300,29004610,5080,5080,5080,5080,0
20231218,110200,29004610,5080,5080,5080,5080,0
20231218,110100,29004610,5080,5080,5080,5080,0
20231218,110000,29004610,5080,5080,5080,5080,2
20231218,105900,28994450,5040,5040,5040,5040,0
20231218,105800,28994450,5040,5040,5040,5040,0
20231218,105700,28994450,5040,5040,5040,5040,0
20231218,105600,28994450,5040,5060,5060,5040,500
20231218,105500,26473960,5080,5080,5080,5080,0
20231218,105400,26473960,5080,5080,5080,5080,0
20231218,105300,26473960,5080,5080,5080,5080,0
20231218,105200,26473960,5080,5080,5080,5080,0
20231218,105100,26473960,5080,5080,5080,5080,0
20231218,105000,26473960,5080,5080,5080,5080,0
20231218,104900,26473960,5080,5080,5080,5080,0
20231218,104800,26473960,5080,5080,5080,5080,0
20231218,104700,26473960,5080,5080,5080,5080,0
20231218,104600,26473960,5080,5080,5080,5080,0
20231218,104500,26473960,5080,5080,5080,5080,0
20231218,104400,26473960,5080,5080,5080,5080,0
20231218,104300,26473960,5080,5080,5080,5080,0
20231218,104200,26473960,5080,5080,5080,5080,12
20231218,104100,26413000,5080,5080,5080,5080,0
20231218,104000,26413000,5080,5080,5080,5080,0
20231218,103900,26413000,5080,5080,5080,5080,0
20231218,103800,26413000,5080,5080,5080,5080,1
20231218,103700,26407920,5040,5040,5040,5040,0
20231218,103600,26407920,5040,5040,5040,5040,800
20231218,103500,22375920,5040,5040,5040,5040,0
20231218,103400,22375920,5040,5040,5040,5040,0
20231218,103300,22375920,5040,5040,5040,5040,0
20231218,103200,22375920,5040,5040,5040,5040,0
20231218,103100,22375920,5040,5040,5040,5040,0
20231218,103000,22375920,5040,5040,5040,5040,0
20231218,102900,22375920,5040,5040,5040,5040,0
20231218,102800,22375920,5040,5040,5040,5040,0
20231218,102700,22375920,5040,5040,5040,5040,0
20231218,102600,22375920,5040,5040,5040,5040,0
20231218,102500,22375920,5040,5040,5040,5040,0
20231218,102400,22375920,5040,5040,5040,5040,0
20231218,102300,22375920,5040,5060,5060,5040,300
20231218,102200,20859620,5080,5080,5080,5080,0
20231218,102100,20859620,5080,5080,5080,5080,0
20231218,102000,20859620,5080,5080,5080,5080,0
20231218,101900,20859620,5080,5080,5080,5080,0
20231218,101800,20859620,5080,5080,5080,5080,0
20231218,101700,20859620,5080,5080,5080,5080,0
20231218,101600,20859620,5080,5080,5080,5080,0
20231218,101500,20859620,5080,5080,5080,5080,0
20231218,101400,20859620,5080,5080,5080,5080,0
20231218,101300,20859620,5080,5080,5080,5080,0
20231218,101200,20859620,5080,5080,5080,5080,0
20231218,101100,20859620,5080,5080,5080,5080,0
20231218,101000,20859620,5080,5080,5080,5080,0
20231218,100900,20859620,5080,5080,5080,5080,0
20231218,100800,20859620,5080,5080,5080,5080,0
20231218,100700,20859620,5080,5080,5080,5080,0
20231218,100600,20859620,5080,5080,5080,5080,0
20231218,100500,20859620,5080,5080,5080,5080,0
20231218,100400,20859620,5080,5080,5080,5080,0
20231218,100300,20859620,5080,5080,5080,5080,0
20231218,100200,20859620,5080,5080,5080,5080,0
20231218,100100,20859620,5080,5080,5080,5080,0
20231218,100000,20859620,5080,5080,5080,5080,0
20231218,095900,20859620,5080,5080,5080,5080,0
20231218,095800,20859620,5080,5080,5080,5080,0
20231218,095700,20859620,5080,5080,5080,5080,0
20231218,095600,20859620,5080,5080,5080,5080,0
20231218,095500,20859620,5080,5080,5080,5080,0
20231218,095400,20859620,5080,5080,5080,5080,0
20231218,095300,20859620,5080,5080,5080,5080,0
20231218,095200,20859620,5080,5080,5080,5080,0
20231218,095100,20859620,5080,5080,5080,5080,0
20231218,095000,20859620,5080,5040,5080,5040,128
20231218,094900,20214420,5040,5050,5050,5040,422
20231218,094800,18087390,5080,5030,5080,5030,172
20231218,094700,17222160,5040,5040,5040,5040,0
20231218,094600,17222160,5040,5040,5040,5040,0
20231218,094500,17222160,5040,5040,5040,5040,0
20231218,094400,17222160,5040,5040,5040,5040,1
20231218,094300,17217120,5040,5040,5040,5040,0
20231218,094200,17217120,5040,5040,5040,5040,0
20231218,094100,17217120,5040,5040,5040,5040,0
20231218,094000,17217120,5040,5040,5040,5040,0
20231218,093900,17217120,5040,5040,5040,5040,0
20231218,093800,17217120,5040,5060,5060,5040,830
20231218,093700,13032520,5080,5080,5080,5080,0
20231218,093600,13032520,5080,5080,5080,5080,0
20231218,093500,13032520,5080,5080,5080,5080,0
20231218,093400,13032520,5080,5080,5080,5080,0
20231218,093300,13032520,5080,5080,5080,5080,0
20231218,093200,13032520,5080,5080,5080,5080,0
20231218,093100,13032520,5080,5080,5080,5080,0
20231218,093000,13032520,5080,5080,5080,5080,0
20231218,092900,13032520,5080,5080,5080,5080,0
20231218,092800,13032520,5080,5080,5080,5080,0
20231218,092700,13032520,5080,5080,5080,5080,0
20231218,092600,13032520,5080,5080,5080,5080,0
20231218,092500,13032520,5080,5070,5080,5070,7
20231218,092400,12997020,5080,5080,5080,5080,0
20231218,092300,12997020,5080,5080,5080,5080,0
20231218,092200,12997020,5080,5080,5080,5080,0
20231218,092100,12997020,5080,5080,5080,5080,0
20231218,092000,12997020,5080,5080,5080,5080,0
20231218,091900,12997020,5080,5080,5080,5080,0
20231218,091800,12997020,5080,5080,5080,5080,0
20231218,091700,12997020,5080,5080,5080,5080,0
20231218,091600,12997020,5080,5080,5080,5080,0
20231218,091500,12997020,5080,5080,5080,5080,0
20231218,091400,12997020,5080,5080,5080,5080,0
20231218,091300,12997020,5080,5080,5080,5080,0
20231218,091200,12997020,5080,5080,5080,5080,0
20231218,091100,12997020,5080,5060,5080,5060,7
20231218,091000,12961560,5040,5040,5040,5040,3
20231218,090900,12946440,5030,5030,5030,5030,9
20231218,090800,12901170,5030,5030,5030,5030,580
20231218,090700,9983770,5030,5030,5030,5030,0
20231218,090600,9983770,5030,5030,5030,5030,10
20231218,090500,9933470,5020,5020,5020,5020,0
20231218,090400,9933470,5020,5020,5020,5020,0
20231218,090300,9933470,5020,5020,5020,5020,78
20231218,090200,9541910,5030,5030,5030,5030,0
20231218,090100,9541910,5030,5030,5030,5030,0
20231218,090000,9541910,5030,5030,5030,5030,1897