KissMeData/147760/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,202100,28222370,5310,5310,5310,5310,547
20231218,202000,28222370,5310,5310,5310,5310,0
20231218,201900,28222370,5310,5310,5310,5310,0
20231218,201800,28222370,5310,5310,5310,5310,0
20231218,201700,28222370,5310,5310,5310,5310,0
20231218,201600,28222370,5310,5310,5310,5310,0
20231218,201500,28222370,5310,5310,5310,5310,0
20231218,201400,28222370,5310,5310,5310,5310,0
20231218,201300,28222370,5310,5310,5310,5310,0
20231218,201200,28222370,5310,5310,5310,5310,0
20231218,201100,28222370,5310,5310,5310,5310,0
20231218,201000,28222370,5310,5310,5310,5310,0
20231218,200900,28222370,5310,5310,5310,5310,0
20231218,200800,28222370,5310,5310,5310,5310,0
20231218,200700,28222370,5310,5310,5310,5310,0
20231218,200600,28222370,5310,5310,5310,5310,0
20231218,200500,28222370,5310,5310,5310,5310,0
20231218,200400,28222370,5310,5310,5310,5310,0
20231218,200300,28222370,5310,5310,5310,5310,0
20231218,200200,28222370,5310,5310,5310,5310,0
20231218,200100,28222370,5310,5310,5310,5310,0
20231218,200000,28222370,5310,5310,5310,5310,0
20231218,195900,28222370,5310,5310,5310,5310,0
20231218,195800,28222370,5310,5310,5310,5310,0
20231218,195700,28222370,5310,5310,5310,5310,0
20231218,195600,28222370,5310,5310,5310,5310,0
20231218,195500,28222370,5310,5310,5310,5310,0
20231218,195400,28222370,5310,5310,5310,5310,0
20231218,195300,28222370,5310,5310,5310,5310,0
20231218,195200,28222370,5310,5310,5310,5310,0
20231218,195100,28222370,5310,5310,5310,5310,547
20231218,195000,28222370,5310,5310,5310,5310,0
20231218,194900,28222370,5310,5310,5310,5310,0
20231218,194800,28222370,5310,5310,5310,5310,0
20231218,194700,28222370,5310,5310,5310,5310,0
20231218,194600,28222370,5310,5310,5310,5310,0
20231218,194500,28222370,5310,5310,5310,5310,0
20231218,194400,28222370,5310,5310,5310,5310,0
20231218,194300,28222370,5310,5310,5310,5310,0
20231218,194200,28222370,5310,5310,5310,5310,0
20231218,194100,28222370,5310,5310,5310,5310,0
20231218,194000,28222370,5310,5310,5310,5310,0
20231218,193900,28222370,5310,5310,5310,5310,0
20231218,193800,28222370,5310,5310,5310,5310,0
20231218,193700,28222370,5310,5310,5310,5310,0
20231218,193600,28222370,5310,5310,5310,5310,0
20231218,193500,28222370,5310,5310,5310,5310,0
20231218,193400,28222370,5310,5310,5310,5310,0
20231218,193300,28222370,5310,5310,5310,5310,0
20231218,193200,28222370,5310,5310,5310,5310,0
20231218,193100,28222370,5310,5310,5310,5310,0
20231218,193000,28222370,5310,5310,5310,5310,0
20231218,192900,28222370,5310,5310,5310,5310,0
20231218,192800,28222370,5310,5310,5310,5310,0
20231218,192700,28222370,5310,5310,5310,5310,0
20231218,192600,28222370,5310,5310,5310,5310,0
20231218,192500,28222370,5310,5310,5310,5310,0
20231218,192400,28222370,5310,5310,5310,5310,0
20231218,192300,28222370,5310,5310,5310,5310,0
20231218,192200,28222370,5310,5310,5310,5310,0
20231218,192100,28222370,5310,5310,5310,5310,547
20231218,192000,28222370,5310,5310,5310,5310,0
20231218,191900,28222370,5310,5310,5310,5310,0
20231218,191800,28222370,5310,5310,5310,5310,0
20231218,191700,28222370,5310,5310,5310,5310,0
20231218,191600,28222370,5310,5310,5310,5310,0
20231218,191500,28222370,5310,5310,5310,5310,0
20231218,191400,28222370,5310,5310,5310,5310,0
20231218,191300,28222370,5310,5310,5310,5310,0
20231218,191200,28222370,5310,5310,5310,5310,0
20231218,191100,28222370,5310,5310,5310,5310,0
20231218,191000,28222370,5310,5310,5310,5310,0
20231218,190900,28222370,5310,5310,5310,5310,0
20231218,190800,28222370,5310,5310,5310,5310,0
20231218,190700,28222370,5310,5310,5310,5310,0
20231218,190600,28222370,5310,5310,5310,5310,0
20231218,190500,28222370,5310,5310,5310,5310,0
20231218,190400,28222370,5310,5310,5310,5310,0
20231218,190300,28222370,5310,5310,5310,5310,0
20231218,190200,28222370,5310,5310,5310,5310,0
20231218,190100,28222370,5310,5310,5310,5310,0
20231218,190000,28222370,5310,5310,5310,5310,0
20231218,185900,28222370,5310,5310,5310,5310,0
20231218,185800,28222370,5310,5310,5310,5310,0
20231218,185700,28222370,5310,5310,5310,5310,0
20231218,185600,28222370,5310,5310,5310,5310,0
20231218,185500,28222370,5310,5310,5310,5310,0
20231218,185400,28222370,5310,5310,5310,5310,0
20231218,185300,28222370,5310,5310,5310,5310,0
20231218,185200,28222370,5310,5310,5310,5310,0
20231218,185100,28222370,5310,5310,5310,5310,547
20231218,185000,28222370,5310,5310,5310,5310,0
20231218,184900,28222370,5310,5310,5310,5310,0
20231218,184800,28222370,5310,5310,5310,5310,0
20231218,184700,28222370,5310,5310,5310,5310,0
20231218,184600,28222370,5310,5310,5310,5310,0
20231218,184500,28222370,5310,5310,5310,5310,0
20231218,184400,28222370,5310,5310,5310,5310,0
20231218,184300,28222370,5310,5310,5310,5310,0
20231218,184200,28222370,5310,5310,5310,5310,0
20231218,184100,28222370,5310,5310,5310,5310,0
20231218,184000,28222370,5310,5310,5310,5310,0
20231218,183900,28222370,5310,5310,5310,5310,0
20231218,183800,28222370,5310,5310,5310,5310,0
20231218,183700,28222370,5310,5310,5310,5310,0
20231218,183600,28222370,5310,5310,5310,5310,0
20231218,183500,28222370,5310,5310,5310,5310,0
20231218,183400,28222370,5310,5310,5310,5310,0
20231218,183300,28222370,5310,5310,5310,5310,0
20231218,183200,28222370,5310,5310,5310,5310,0
20231218,183100,28222370,5310,5310,5310,5310,0
20231218,183000,28222370,5310,5310,5310,5310,0
20231218,182900,28222370,5310,5310,5310,5310,0
20231218,182800,28222370,5310,5310,5310,5310,0
20231218,182700,28222370,5310,5310,5310,5310,0
20231218,182600,28222370,5310,5310,5310,5310,0
20231218,182500,28222370,5310,5310,5310,5310,0
20231218,182400,28222370,5310,5310,5310,5310,0
20231218,182300,28222370,5310,5310,5310,5310,0
20231218,182200,28222370,5310,5310,5310,5310,0
20231218,182100,28222370,5310,5310,5310,5310,547
20231218,182000,28222370,5310,5310,5310,5310,0
20231218,181900,28222370,5310,5310,5310,5310,0
20231218,181800,28222370,5310,5310,5310,5310,0
20231218,181700,28222370,5310,5310,5310,5310,0
20231218,181600,28222370,5310,5310,5310,5310,0
20231218,181500,28222370,5310,5310,5310,5310,0
20231218,181400,28222370,5310,5310,5310,5310,0
20231218,181300,28222370,5310,5310,5310,5310,0
20231218,181200,28222370,5310,5310,5310,5310,0
20231218,181100,28222370,5310,5310,5310,5310,0
20231218,181000,28222370,5310,5310,5310,5310,0
20231218,180900,28222370,5310,5310,5310,5310,0
20231218,180800,28222370,5310,5310,5310,5310,0
20231218,180700,28222370,5310,5310,5310,5310,0
20231218,180600,28222370,5310,5310,5310,5310,0
20231218,180500,28222370,5310,5310,5310,5310,0
20231218,180400,28222370,5310,5310,5310,5310,0
20231218,180300,28222370,5310,5310,5310,5310,0
20231218,180200,28222370,5310,5310,5310,5310,0
20231218,180100,28222370,5310,5310,5310,5310,0
20231218,180000,28222370,5310,5310,5310,5310,0
20231218,175900,28222370,5310,5310,5310,5310,0
20231218,175800,28222370,5310,5310,5310,5310,0
20231218,175700,28222370,5310,5310,5310,5310,0
20231218,175600,28222370,5310,5310,5310,5310,0
20231218,175500,28222370,5310,5310,5310,5310,0
20231218,175400,28222370,5310,5310,5310,5310,0
20231218,175300,28222370,5310,5310,5310,5310,0
20231218,175200,28222370,5310,5310,5310,5310,0
20231218,175100,28222370,5310,5310,5310,5310,547
20231218,175000,28222370,5310,5310,5310,5310,0
20231218,174900,28222370,5310,5310,5310,5310,0
20231218,174800,28222370,5310,5310,5310,5310,0
20231218,174700,28222370,5310,5310,5310,5310,0
20231218,174600,28222370,5310,5310,5310,5310,0
20231218,174500,28222370,5310,5310,5310,5310,0
20231218,174400,28222370,5310,5310,5310,5310,0
20231218,174300,28222370,5310,5310,5310,5310,0
20231218,174200,28222370,5310,5310,5310,5310,0
20231218,174100,28222370,5310,5310,5310,5310,0
20231218,174000,28222370,5310,5310,5310,5310,0
20231218,173900,28222370,5310,5310,5310,5310,0
20231218,173800,28222370,5310,5310,5310,5310,0
20231218,173700,28222370,5310,5310,5310,5310,0
20231218,173600,28222370,5310,5310,5310,5310,0
20231218,173500,28222370,5310,5310,5310,5310,0
20231218,173400,28222370,5310,5310,5310,5310,0
20231218,173300,28222370,5310,5310,5310,5310,0
20231218,173200,28222370,5310,5310,5310,5310,0
20231218,173100,28222370,5310,5310,5310,5310,0
20231218,173000,28222370,5310,5310,5310,5310,0
20231218,172900,28222370,5310,5310,5310,5310,0
20231218,172800,28222370,5310,5310,5310,5310,0
20231218,172700,28222370,5310,5310,5310,5310,0
20231218,172600,28222370,5310,5310,5310,5310,0
20231218,172500,28222370,5310,5310,5310,5310,0
20231218,172400,28222370,5310,5310,5310,5310,0
20231218,172300,28222370,5310,5310,5310,5310,0
20231218,172200,28222370,5310,5310,5310,5310,0
20231218,172100,28222370,5310,5310,5310,5310,547
20231218,172000,28222370,5310,5310,5310,5310,0
20231218,171900,28222370,5310,5310,5310,5310,0
20231218,171800,28222370,5310,5310,5310,5310,0
20231218,171700,28222370,5310,5310,5310,5310,0
20231218,171600,28222370,5310,5310,5310,5310,0
20231218,171500,28222370,5310,5310,5310,5310,0
20231218,171400,28222370,5310,5310,5310,5310,0
20231218,171300,28222370,5310,5310,5310,5310,0
20231218,171200,28222370,5310,5310,5310,5310,0
20231218,171100,28222370,5310,5310,5310,5310,0
20231218,171000,28222370,5310,5310,5310,5310,0
20231218,170900,28222370,5310,5310,5310,5310,0
20231218,170800,28222370,5310,5310,5310,5310,0
20231218,170700,28222370,5310,5310,5310,5310,0
20231218,170600,28222370,5310,5310,5310,5310,0
20231218,170500,28222370,5310,5310,5310,5310,0
20231218,170400,28222370,5310,5310,5310,5310,0
20231218,170300,28222370,5310,5310,5310,5310,0
20231218,170200,28222370,5310,5310,5310,5310,0
20231218,170100,28222370,5310,5310,5310,5310,0
20231218,170000,28222370,5310,5310,5310,5310,0
20231218,165900,28222370,5310,5310,5310,5310,0
20231218,165800,28222370,5310,5310,5310,5310,0
20231218,165700,28222370,5310,5310,5310,5310,0
20231218,165600,28222370,5310,5310,5310,5310,0
20231218,165500,28222370,5310,5310,5310,5310,0
20231218,165400,28222370,5310,5310,5310,5310,0
20231218,165300,28222370,5310,5310,5310,5310,0
20231218,165200,28222370,5310,5310,5310,5310,0
20231218,165100,28222370,5310,5310,5310,5310,547
20231218,165000,28222370,5310,5310,5310,5310,0
20231218,164900,28222370,5310,5310,5310,5310,0
20231218,164800,28222370,5310,5310,5310,5310,0
20231218,164700,28222370,5310,5310,5310,5310,0
20231218,164600,28222370,5310,5310,5310,5310,0
20231218,164500,28222370,5310,5310,5310,5310,0
20231218,164400,28222370,5310,5310,5310,5310,0
20231218,164300,28222370,5310,5310,5310,5310,0
20231218,164200,28222370,5310,5310,5310,5310,0
20231218,164100,28222370,5310,5310,5310,5310,0
20231218,164000,28222370,5310,5310,5310,5310,0
20231218,163900,28222370,5310,5310,5310,5310,0
20231218,163800,28222370,5310,5310,5310,5310,0
20231218,163700,28222370,5310,5310,5310,5310,0
20231218,163600,28222370,5310,5310,5310,5310,0
20231218,163500,28222370,5310,5310,5310,5310,0
20231218,163400,28222370,5310,5310,5310,5310,0
20231218,163300,28222370,5310,5310,5310,5310,0
20231218,163200,28222370,5310,5310,5310,5310,0
20231218,163100,28222370,5310,5310,5310,5310,0
20231218,163000,28222370,5310,5310,5310,5310,0
20231218,162900,28222370,5310,5310,5310,5310,0
20231218,162800,28222370,5310,5310,5310,5310,0
20231218,162700,28222370,5310,5310,5310,5310,0
20231218,162600,28222370,5310,5310,5310,5310,0
20231218,162500,28222370,5310,5310,5310,5310,0
20231218,162400,28222370,5310,5310,5310,5310,0
20231218,162300,28222370,5310,5310,5310,5310,0
20231218,162200,28222370,5310,5310,5310,5310,0
20231218,162100,28222370,5310,5310,5310,5310,547
20231218,162000,28222370,5310,5310,5310,5310,0
20231218,161900,28222370,5310,5310,5310,5310,0
20231218,161800,28222370,5310,5310,5310,5310,0
20231218,161700,28222370,5310,5310,5310,5310,0
20231218,161600,28222370,5310,5310,5310,5310,0
20231218,161500,28222370,5310,5310,5310,5310,0
20231218,161400,28222370,5310,5310,5310,5310,0
20231218,161300,28222370,5310,5310,5310,5310,0
20231218,161200,28222370,5310,5310,5310,5310,0
20231218,161100,28222370,5310,5310,5310,5310,0
20231218,161000,28222370,5310,5310,5310,5310,0
20231218,160900,28222370,5310,5310,5310,5310,0
20231218,160800,28222370,5310,5310,5310,5310,0
20231218,160700,28222370,5310,5310,5310,5310,0
20231218,160600,28222370,5310,5310,5310,5310,0
20231218,160500,28222370,5310,5310,5310,5310,0
20231218,160400,28222370,5310,5310,5310,5310,0
20231218,160300,28222370,5310,5310,5310,5310,0
20231218,160200,28222370,5310,5310,5310,5310,0
20231218,160100,28222370,5310,5310,5310,5310,0
20231218,160000,28222370,5310,5310,5310,5310,0
20231218,155900,28222370,5310,5310,5310,5310,0
20231218,155800,28222370,5310,5310,5310,5310,0
20231218,155700,28222370,5310,5310,5310,5310,0
20231218,155600,28222370,5310,5310,5310,5310,0
20231218,155500,28222370,5310,5310,5310,5310,0
20231218,155400,28222370,5310,5310,5310,5310,0
20231218,155300,28222370,5310,5310,5310,5310,0
20231218,155200,28222370,5310,5310,5310,5310,0
20231218,155100,28222370,5310,5310,5310,5310,547
20231218,155000,28222370,5310,5310,5310,5310,0
20231218,154900,28222370,5310,5310,5310,5310,0
20231218,154800,28222370,5310,5310,5310,5310,0
20231218,154700,28222370,5310,5310,5310,5310,0
20231218,154600,28222370,5310,5310,5310,5310,0
20231218,154500,28222370,5310,5310,5310,5310,0
20231218,154400,28222370,5310,5310,5310,5310,0
20231218,154300,28222370,5310,5310,5310,5310,0
20231218,154200,28222370,5310,5310,5310,5310,0
20231218,154100,28222370,5310,5310,5310,5310,0
20231218,154000,28222370,5310,5310,5310,5310,0
20231218,153900,28222370,5310,5310,5310,5310,0
20231218,153800,28222370,5310,5310,5310,5310,0
20231218,153700,28222370,5310,5310,5310,5310,0
20231218,153600,28222370,5310,5310,5310,5310,0
20231218,153500,28222370,5310,5310,5310,5310,0
20231218,153400,28222370,5310,5310,5310,5310,0
20231218,153300,28222370,5310,5310,5310,5310,0
20231218,153200,28222370,5310,5310,5310,5310,0
20231218,153100,28222370,5310,5310,5310,5310,0
20231218,153000,28222370,5310,5310,5310,5310,547
20231218,152900,25317800,5270,5270,5270,5270,0
20231218,152800,25317800,5270,5270,5270,5270,0
20231218,152700,25317800,5270,5270,5270,5270,0
20231218,152600,25317800,5270,5270,5270,5270,0
20231218,152500,25317800,5270,5270,5270,5270,0
20231218,152400,25317800,5270,5270,5270,5270,0
20231218,152300,25317800,5270,5270,5270,5270,0
20231218,152200,25317800,5270,5270,5270,5270,0
20231218,152100,25317800,5270,5270,5270,5270,0
20231218,152000,25317800,5270,5270,5270,5270,0
20231218,151900,25317800,5270,5270,5270,5270,8
20231218,151800,25275640,5250,5250,5250,5250,0
20231218,151700,25275640,5250,5250,5250,5250,0
20231218,151600,25275640,5250,5250,5280,5250,66
20231218,151500,24928890,5280,5270,5280,5250,46
20231218,151400,24686520,5280,5270,5280,5270,35
20231218,151300,24501930,5250,5250,5250,5250,185
20231218,151200,23530680,5250,5260,5260,5250,115
20231218,151100,22926320,5280,5280,5280,5280,0
20231218,151000,22926320,5280,5280,5280,5280,0
20231218,150900,22926320,5280,5280,5280,5280,0
20231218,150800,22926320,5280,5270,5280,5270,319
20231218,150700,21244290,5270,5270,5270,5270,52
20231218,150600,20970250,5280,5280,5280,5280,0
20231218,150500,20970250,5280,5280,5280,5280,10
20231218,150400,20917450,5270,5270,5270,5270,0
20231218,150300,20917450,5270,5270,5270,5270,0
20231218,150200,20917450,5270,5270,5270,5270,0
20231218,150100,20917450,5270,5270,5270,5270,0
20231218,150000,20917450,5270,5270,5270,5270,0
20231218,145900,20917450,5270,5270,5270,5270,0
20231218,145800,20917450,5270,5270,5270,5270,0
20231218,145700,20917450,5270,5270,5270,5270,0
20231218,145600,20917450,5270,5270,5270,5270,0
20231218,145500,20917450,5270,5270,5270,5270,0
20231218,145400,20917450,5270,5270,5270,5270,0
20231218,145300,20917450,5270,5270,5270,5270,0
20231218,145200,20917450,5270,5270,5270,5270,0
20231218,145100,20917450,5270,5270,5270,5270,0
20231218,145000,20917450,5270,5270,5270,5270,0
20231218,144900,20917450,5270,5270,5270,5270,0
20231218,144800,20917450,5270,5270,5270,5270,0
20231218,144700,20917450,5270,5270,5270,5270,0
20231218,144600,20917450,5270,5270,5270,5270,0
20231218,144500,20917450,5270,5270,5270,5270,0
20231218,144400,20917450,5270,5270,5270,5270,0
20231218,144300,20917450,5270,5270,5270,5270,0
20231218,144200,20917450,5270,5270,5270,5270,0
20231218,144100,20917450,5270,5270,5270,5270,0
20231218,144000,20917450,5270,5270,5270,5270,0
20231218,143900,20917450,5270,5270,5270,5270,0
20231218,143800,20917450,5270,5270,5270,5270,0
20231218,143700,20917450,5270,5270,5270,5270,0
20231218,143600,20917450,5270,5270,5270,5270,0
20231218,143500,20917450,5270,5270,5270,5270,0
20231218,143400,20917450,5270,5270,5270,5270,0
20231218,143300,20917450,5270,5270,5270,5270,97
20231218,143200,20406260,5280,5280,5280,5280,127
20231218,143100,19735700,5280,5280,5280,5280,0
20231218,143000,19735700,5280,5280,5280,5280,0
20231218,142900,19735700,5280,5280,5280,5280,0
20231218,142800,19735700,5280,5280,5280,5280,0
20231218,142700,19735700,5280,5280,5280,5280,3
20231218,142600,19719860,5290,5290,5290,5290,0
20231218,142500,19719860,5290,5290,5290,5290,0
20231218,142400,19719860,5290,5290,5290,5290,0
20231218,142300,19719860,5290,5290,5290,5290,0
20231218,142200,19719860,5290,5290,5290,5290,0
20231218,142100,19719860,5290,5290,5290,5290,0
20231218,142000,19719860,5290,5290,5290,5290,0
20231218,141900,19719860,5290,5290,5290,5290,0
20231218,141800,19719860,5290,5290,5290,5290,0
20231218,141700,19719860,5290,5290,5290,5290,0
20231218,141600,19719860,5290,5290,5290,5290,0
20231218,141500,19719860,5290,5290,5290,5290,0
20231218,141400,19719860,5290,5290,5290,5290,0
20231218,141300,19719860,5290,5290,5290,5290,0
20231218,141200,19719860,5290,5290,5290,5290,10
20231218,141100,19666960,5290,5290,5290,5290,0
20231218,141000,19666960,5290,5290,5290,5290,0
20231218,140900,19666960,5290,5290,5290,5290,0
20231218,140800,19666960,5290,5290,5290,5290,0
20231218,140700,19666960,5290,5290,5290,5290,0
20231218,140600,19666960,5290,5290,5290,5290,0
20231218,140500,19666960,5290,5290,5290,5290,0
20231218,140400,19666960,5290,5290,5290,5290,0
20231218,140300,19666960,5290,5290,5290,5290,0
20231218,140200,19666960,5290,5290,5290,5290,0
20231218,140100,19666960,5290,5290,5290,5290,0
20231218,140000,19666960,5290,5290,5290,5290,0
20231218,135900,19666960,5290,5290,5290,5290,0
20231218,135800,19666960,5290,5290,5290,5290,0
20231218,135700,19666960,5290,5290,5290,5290,0
20231218,135600,19666960,5290,5290,5290,5290,0
20231218,135500,19666960,5290,5290,5290,5290,0
20231218,135400,19666960,5290,5290,5290,5290,0
20231218,135300,19666960,5290,5290,5290,5290,0
20231218,135200,19666960,5290,5290,5290,5290,0
20231218,135100,19666960,5290,5290,5290,5290,0
20231218,135000,19666960,5290,5290,5290,5290,0
20231218,134900,19666960,5290,5290,5290,5290,0
20231218,134800,19666960,5290,5290,5290,5290,0
20231218,134700,19666960,5290,5290,5290,5290,10
20231218,134600,19614060,5280,5280,5280,5280,0
20231218,134500,19614060,5280,5280,5280,5280,0
20231218,134400,19614060,5280,5280,5280,5280,0
20231218,134300,19614060,5280,5280,5280,5280,0
20231218,134200,19614060,5280,5280,5280,5280,0
20231218,134100,19614060,5280,5280,5280,5280,152
20231218,134000,18811500,5280,5280,5280,5280,6
20231218,133900,18779820,5300,5300,5300,5300,0
20231218,133800,18779820,5300,5300,5300,5300,0
20231218,133700,18779820,5300,5300,5300,5300,0
20231218,133600,18779820,5300,5300,5300,5300,0
20231218,133500,18779820,5300,5300,5300,5300,15
20231218,133400,18700320,5280,5280,5280,5280,1
20231218,133300,18695040,5300,5300,5300,5300,0
20231218,133200,18695040,5300,5300,5300,5300,0
20231218,133100,18695040,5300,5300,5300,5300,0
20231218,133000,18695040,5300,5280,5300,5280,323
20231218,132900,16989360,5300,5300,5300,5300,1
20231218,132800,16984060,5310,5310,5310,5310,0
20231218,132700,16984060,5310,5310,5310,5310,0
20231218,132600,16984060,5310,5310,5310,5310,0
20231218,132500,16984060,5310,5310,5310,5310,0
20231218,132400,16984060,5310,5310,5310,5310,0
20231218,132300,16984060,5310,5310,5310,5310,0
20231218,132200,16984060,5310,5310,5310,5310,0
20231218,132100,16984060,5310,5310,5310,5310,0
20231218,132000,16984060,5310,5310,5310,5310,0
20231218,131900,16984060,5310,5310,5310,5310,0
20231218,131800,16984060,5310,5310,5310,5310,0
20231218,131700,16984060,5310,5310,5310,5310,0
20231218,131600,16984060,5310,5310,5310,5310,0
20231218,131500,16984060,5310,5310,5310,5310,0
20231218,131400,16984060,5310,5310,5310,5310,0
20231218,131300,16984060,5310,5310,5310,5310,0
20231218,131200,16984060,5310,5310,5310,5310,0
20231218,131100,16984060,5310,5310,5310,5310,0
20231218,131000,16984060,5310,5290,5310,5290,921
20231218,130900,12099250,5300,5300,5300,5300,0
20231218,130800,12099250,5300,5300,5300,5300,0
20231218,130700,12099250,5300,5300,5300,5300,0
20231218,130600,12099250,5300,5300,5300,5300,0
20231218,130500,12099250,5300,5300,5300,5300,0
20231218,130400,12099250,5300,5300,5300,5300,0
20231218,130300,12099250,5300,5300,5300,5300,0
20231218,130200,12099250,5300,5300,5300,5300,0
20231218,130100,12099250,5300,5300,5300,5300,0
20231218,130000,12099250,5300,5300,5300,5300,0
20231218,125900,12099250,5300,5300,5300,5300,0
20231218,125800,12099250,5300,5300,5300,5300,0
20231218,125700,12099250,5300,5300,5300,5300,0
20231218,125600,12099250,5300,5300,5300,5300,0
20231218,125500,12099250,5300,5300,5300,5300,0
20231218,125400,12099250,5300,5300,5300,5300,0
20231218,125300,12099250,5300,5300,5300,5300,0
20231218,125200,12099250,5300,5300,5300,5300,0
20231218,125100,12099250,5300,5300,5300,5300,0
20231218,125000,12099250,5300,5300,5300,5300,0
20231218,124900,12099250,5300,5300,5300,5300,0
20231218,124800,12099250,5300,5300,5300,5300,0
20231218,124700,12099250,5300,5300,5300,5300,0
20231218,124600,12099250,5300,5300,5300,5300,0
20231218,124500,12099250,5300,5300,5300,5300,0
20231218,124400,12099250,5300,5300,5300,5300,0
20231218,124300,12099250,5300,5300,5300,5300,0
20231218,124200,12099250,5300,5300,5300,5300,0
20231218,124100,12099250,5300,5300,5300,5300,0
20231218,124000,12099250,5300,5300,5300,5300,0
20231218,123900,12099250,5300,5300,5300,5300,0
20231218,123800,12099250,5300,5300,5300,5300,0
20231218,123700,12099250,5300,5300,5300,5300,0
20231218,123600,12099250,5300,5300,5300,5300,0
20231218,123500,12099250,5300,5300,5300,5300,0
20231218,123400,12099250,5300,5300,5300,5300,0
20231218,123300,12099250,5300,5300,5300,5300,0
20231218,123200,12099250,5300,5300,5300,5300,0
20231218,123100,12099250,5300,5300,5300,5300,0
20231218,123000,12099250,5300,5300,5300,5300,0
20231218,122900,12099250,5300,5300,5300,5300,0
20231218,122800,12099250,5300,5300,5300,5300,0
20231218,122700,12099250,5300,5290,5300,5280,151
20231218,122600,11300580,5290,5290,5290,5290,0
20231218,122500,11300580,5290,5290,5290,5290,0
20231218,122400,11300580,5290,5290,5290,5290,0
20231218,122300,11300580,5290,5290,5290,5290,0
20231218,122200,11300580,5290,5290,5290,5290,0
20231218,122100,11300580,5290,5290,5290,5290,0
20231218,122000,11300580,5290,5290,5290,5290,0
20231218,121900,11300580,5290,5290,5290,5290,0
20231218,121800,11300580,5290,5290,5290,5290,0
20231218,121700,11300580,5290,5290,5290,5290,0
20231218,121600,11300580,5290,5290,5290,5290,0
20231218,121500,11300580,5290,5290,5290,5290,0
20231218,121400,11300580,5290,5290,5290,5290,0
20231218,121300,11300580,5290,5290,5290,5290,0
20231218,121200,11300580,5290,5290,5290,5290,0
20231218,121100,11300580,5290,5290,5290,5290,0
20231218,121000,11300580,5290,5290,5290,5290,0
20231218,120900,11300580,5290,5290,5290,5290,0
20231218,120800,11300580,5290,5290,5290,5290,0
20231218,120700,11300580,5290,5290,5290,5290,0
20231218,120600,11300580,5290,5290,5290,5290,0
20231218,120500,11300580,5290,5290,5290,5290,0
20231218,120400,11300580,5290,5290,5290,5290,0
20231218,120300,11300580,5290,5290,5290,5290,0
20231218,120200,11300580,5290,5290,5290,5290,0
20231218,120100,11300580,5290,5290,5290,5290,0
20231218,120000,11300580,5290,5290,5290,5290,0
20231218,115900,11300580,5290,5290,5290,5290,0
20231218,115800,11300580,5290,5290,5290,5290,0
20231218,115700,11300580,5290,5280,5290,5280,11
20231218,115600,11242450,5290,5290,5290,5290,0
20231218,115500,11242450,5290,5290,5290,5290,0
20231218,115400,11242450,5290,5290,5290,5290,0
20231218,115300,11242450,5290,5290,5290,5290,0
20231218,115200,11242450,5290,5290,5290,5290,0
20231218,115100,11242450,5290,5290,5290,5290,0
20231218,115000,11242450,5290,5290,5290,5290,0
20231218,114900,11242450,5290,5290,5290,5290,0
20231218,114800,11242450,5290,5290,5290,5290,0
20231218,114700,11242450,5290,5290,5290,5290,0
20231218,114600,11242450,5290,5280,5290,5280,11
20231218,114500,11184310,5290,5270,5290,5270,41
20231218,114400,10968010,5240,5240,5240,5240,0
20231218,114300,10968010,5240,5240,5240,5240,0
20231218,114200,10968010,5240,5240,5240,5240,0
20231218,114100,10968010,5240,5240,5240,5240,1
20231218,114000,10962770,5240,5240,5240,5240,0
20231218,113900,10962770,5240,5240,5240,5240,0
20231218,113800,10962770,5240,5240,5240,5240,0
20231218,113700,10962770,5240,5240,5240,5240,0
20231218,113600,10962770,5240,5240,5240,5240,0
20231218,113500,10962770,5240,5240,5240,5240,0
20231218,113400,10962770,5240,5240,5240,5240,0
20231218,113300,10962770,5240,5240,5240,5240,0
20231218,113200,10962770,5240,5240,5240,5240,0
20231218,113100,10962770,5240,5240,5240,5240,0
20231218,113000,10962770,5240,5240,5240,5240,0
20231218,112900,10962770,5240,5240,5240,5240,0
20231218,112800,10962770,5240,5240,5240,5240,25
20231218,112700,10831770,5240,5240,5240,5240,0
20231218,112600,10831770,5240,5240,5240,5240,0
20231218,112500,10831770,5240,5240,5240,5240,0
20231218,112400,10831770,5240,5240,5240,5240,0
20231218,112300,10831770,5240,5240,5240,5240,0
20231218,112200,10831770,5240,5240,5240,5240,0
20231218,112100,10831770,5240,5240,5240,5240,0
20231218,112000,10831770,5240,5240,5240,5240,0
20231218,111900,10831770,5240,5240,5240,5240,0
20231218,111800,10831770,5240,5240,5240,5240,0
20231218,111700,10831770,5240,5240,5240,5240,0
20231218,111600,10831770,5240,5240,5240,5240,0
20231218,111500,10831770,5240,5240,5240,5240,0
20231218,111400,10831770,5240,5260,5260,5240,200
20231218,111300,9781970,5260,5260,5260,5260,0
20231218,111200,9781970,5260,5260,5260,5260,0
20231218,111100,9781970,5260,5260,5260,5260,0
20231218,111000,9781970,5260,5260,5260,5260,10
20231218,110900,9729370,5270,5270,5270,5270,0
20231218,110800,9729370,5270,5270,5270,5270,299
20231218,110700,8153640,5270,5270,5270,5270,0
20231218,110600,8153640,5270,5270,5270,5270,0
20231218,110500,8153640,5270,5270,5270,5270,0
20231218,110400,8153640,5270,5270,5270,5270,0
20231218,110300,8153640,5270,5270,5270,5270,0
20231218,110200,8153640,5270,5270,5270,5270,0
20231218,110100,8153640,5270,5270,5270,5270,0
20231218,110000,8153640,5270,5270,5270,5270,0
20231218,105900,8153640,5270,5270,5270,5270,0
20231218,105800,8153640,5270,5270,5270,5270,0
20231218,105700,8153640,5270,5270,5270,5270,0
20231218,105600,8153640,5270,5270,5270,5270,0
20231218,105500,8153640,5270,5270,5270,5270,0
20231218,105400,8153640,5270,5270,5270,5270,0
20231218,105300,8153640,5270,5270,5270,5270,0
20231218,105200,8153640,5270,5280,5290,5270,110
20231218,105100,7571970,5290,5290,5290,5290,0
20231218,105000,7571970,5290,5290,5290,5290,0
20231218,104900,7571970,5290,5290,5290,5290,0
20231218,104800,7571970,5290,5290,5290,5290,0
20231218,104700,7571970,5290,5290,5290,5290,0
20231218,104600,7571970,5290,5280,5290,5280,15
20231218,104500,7492670,5290,5290,5290,5290,0
20231218,104400,7492670,5290,5290,5290,5290,0
20231218,104300,7492670,5290,5290,5290,5290,0
20231218,104200,7492670,5290,5290,5290,5290,0
20231218,104100,7492670,5290,5290,5290,5290,0
20231218,104000,7492670,5290,5290,5290,5290,0
20231218,103900,7492670,5290,5290,5290,5290,0
20231218,103800,7492670,5290,5290,5290,5290,0
20231218,103700,7492670,5290,5290,5290,5290,0
20231218,103600,7492670,5290,5290,5290,5290,0
20231218,103500,7492670,5290,5290,5290,5290,0
20231218,103400,7492670,5290,5290,5290,5290,0
20231218,103300,7492670,5290,5290,5290,5290,0
20231218,103200,7492670,5290,5290,5290,5290,0
20231218,103100,7492670,5290,5290,5290,5290,0
20231218,103000,7492670,5290,5290,5290,5290,0
20231218,102900,7492670,5290,5290,5290,5290,0
20231218,102800,7492670,5290,5270,5290,5270,45
20231218,102700,7255420,5260,5260,5260,5260,0
20231218,102600,7255420,5260,5260,5260,5260,0
20231218,102500,7255420,5260,5260,5260,5260,0
20231218,102400,7255420,5260,5260,5260,5260,10
20231218,102300,7202820,5270,5270,5270,5270,0
20231218,102200,7202820,5270,5270,5270,5270,0
20231218,102100,7202820,5270,5270,5270,5270,0
20231218,102000,7202820,5270,5270,5270,5270,0
20231218,101900,7202820,5270,5270,5270,5270,0
20231218,101800,7202820,5270,5270,5270,5270,0
20231218,101700,7202820,5270,5270,5270,5270,0
20231218,101600,7202820,5270,5270,5270,5270,0
20231218,101500,7202820,5270,5270,5270,5270,0
20231218,101400,7202820,5270,5270,5270,5270,0
20231218,101300,7202820,5270,5270,5270,5270,6
20231218,101200,7171200,5280,5280,5280,5280,0
20231218,101100,7171200,5280,5280,5280,5280,0
20231218,101000,7171200,5280,5280,5280,5280,0
20231218,100900,7171200,5280,5280,5280,5280,0
20231218,100800,7171200,5280,5280,5280,5280,0
20231218,100700,7171200,5280,5280,5280,5280,0
20231218,100600,7171200,5280,5280,5280,5280,0
20231218,100500,7171200,5280,5280,5280,5280,0
20231218,100400,7171200,5280,5280,5280,5280,0
20231218,100300,7171200,5280,5280,5280,5280,0
20231218,100200,7171200,5280,5280,5280,5280,0
20231218,100100,7171200,5280,5280,5280,5280,345
20231218,100000,5349600,5280,5280,5280,5280,0
20231218,095900,5349600,5280,5280,5280,5280,0
20231218,095800,5349600,5280,5280,5280,5280,0
20231218,095700,5349600,5280,5280,5280,5280,0
20231218,095600,5349600,5280,5280,5280,5280,0
20231218,095500,5349600,5280,5280,5280,5280,0
20231218,095400,5349600,5280,5280,5280,5280,0
20231218,095300,5349600,5280,5280,5280,5280,4
20231218,095200,5328480,5280,5280,5280,5280,8
20231218,095100,5286240,5280,5280,5280,5280,57
20231218,095000,4985280,5290,5290,5290,5290,0
20231218,094900,4985280,5290,5290,5290,5290,1
20231218,094800,4979990,5300,5300,5300,5300,0
20231218,094700,4979990,5300,5300,5300,5300,0
20231218,094600,4979990,5300,5300,5300,5300,0
20231218,094500,4979990,5300,5300,5300,5300,0
20231218,094400,4979990,5300,5300,5300,5300,0
20231218,094300,4979990,5300,5300,5300,5300,0
20231218,094200,4979990,5300,5300,5300,5300,0
20231218,094100,4979990,5300,5300,5300,5300,2
20231218,094000,4969390,5290,5290,5290,5290,11
20231218,093900,4911200,5290,5280,5290,5280,28
20231218,093800,4763270,5280,5280,5280,5280,98
20231218,093700,4245830,5320,5310,5320,5310,100
20231218,093600,3714530,5320,5320,5320,5320,0
20231218,093500,3714530,5320,5320,5320,5320,0
20231218,093400,3714530,5320,5320,5320,5320,0
20231218,093300,3714530,5320,5320,5320,5320,0
20231218,093200,3714530,5320,5310,5320,5280,272
20231218,093100,2270490,5310,5310,5310,5310,0
20231218,093000,2270490,5310,5310,5310,5310,0
20231218,092900,2270490,5310,5310,5310,5310,0
20231218,092800,2270490,5310,5310,5310,5310,0
20231218,092700,2270490,5310,5310,5310,5310,0
20231218,092600,2270490,5310,5310,5310,5310,0
20231218,092500,2270490,5310,5310,5310,5310,0
20231218,092400,2270490,5310,5310,5310,5310,0
20231218,092300,2270490,5310,5310,5320,5310,418
20231218,092200,47590,5290,5290,5290,5290,0
20231218,092100,47590,5290,5290,5290,5290,0
20231218,092000,47590,5290,5290,5290,5290,0
20231218,091900,47590,5290,5290,5290,5290,0
20231218,091800,47590,5290,5290,5290,5290,0
20231218,091700,47590,5290,5290,5290,5290,0
20231218,091600,47590,5290,5290,5290,5290,2
20231218,091500,37010,5290,5290,5290,5290,1
20231218,091400,31720,5290,5290,5290,5290,0
20231218,091300,31720,5290,5290,5290,5290,4
20231218,091200,10560,5280,5280,5280,5280,0
20231218,091100,10560,5280,5280,5280,5280,0
20231218,091000,10560,5280,5280,5280,5280,0
20231218,090900,10560,5280,5280,5280,5280,0
20231218,090800,10560,5280,5280,5280,5280,0
20231218,090700,10560,5280,5280,5280,5280,0
20231218,090600,10560,5280,5280,5280,5280,0
20231218,090500,10560,5280,5280,5280,5280,0
20231218,090400,10560,5280,5280,5280,5280,0
20231218,090300,10560,5280,5280,5280,5280,0
20231218,090200,10560,5280,5280,5280,5280,0
20231218,090100,10560,5280,5280,5280,5280,0
20231218,090000,10560,5280,5280,5280,5280,2