KissMeData/049430/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,192900,54779480,9190,9190,9190,9190,322
20231218,192800,54779480,9190,9190,9190,9190,0
20231218,192700,54779480,9190,9190,9190,9190,0
20231218,192600,54779480,9190,9190,9190,9190,0
20231218,192500,54779480,9190,9190,9190,9190,0
20231218,192400,54779480,9190,9190,9190,9190,0
20231218,192300,54779480,9190,9190,9190,9190,0
20231218,192200,54779480,9190,9190,9190,9190,0
20231218,192100,54779480,9190,9190,9190,9190,0
20231218,192000,54779480,9190,9190,9190,9190,0
20231218,191900,54779480,9190,9190,9190,9190,0
20231218,191800,54779480,9190,9190,9190,9190,0
20231218,191700,54779480,9190,9190,9190,9190,0
20231218,191600,54779480,9190,9190,9190,9190,0
20231218,191500,54779480,9190,9190,9190,9190,0
20231218,191400,54779480,9190,9190,9190,9190,0
20231218,191300,54779480,9190,9190,9190,9190,0
20231218,191200,54779480,9190,9190,9190,9190,0
20231218,191100,54779480,9190,9190,9190,9190,0
20231218,191000,54779480,9190,9190,9190,9190,0
20231218,190900,54779480,9190,9190,9190,9190,0
20231218,190800,54779480,9190,9190,9190,9190,0
20231218,190700,54779480,9190,9190,9190,9190,0
20231218,190600,54779480,9190,9190,9190,9190,0
20231218,190500,54779480,9190,9190,9190,9190,0
20231218,190400,54779480,9190,9190,9190,9190,0
20231218,190300,54779480,9190,9190,9190,9190,0
20231218,190200,54779480,9190,9190,9190,9190,0
20231218,190100,54779480,9190,9190,9190,9190,0
20231218,190000,54779480,9190,9190,9190,9190,0
20231218,185900,54779480,9190,9190,9190,9190,322
20231218,185800,54779480,9190,9190,9190,9190,0
20231218,185700,54779480,9190,9190,9190,9190,0
20231218,185600,54779480,9190,9190,9190,9190,0
20231218,185500,54779480,9190,9190,9190,9190,0
20231218,185400,54779480,9190,9190,9190,9190,0
20231218,185300,54779480,9190,9190,9190,9190,0
20231218,185200,54779480,9190,9190,9190,9190,0
20231218,185100,54779480,9190,9190,9190,9190,0
20231218,185000,54779480,9190,9190,9190,9190,0
20231218,184900,54779480,9190,9190,9190,9190,0
20231218,184800,54779480,9190,9190,9190,9190,0
20231218,184700,54779480,9190,9190,9190,9190,0
20231218,184600,54779480,9190,9190,9190,9190,0
20231218,184500,54779480,9190,9190,9190,9190,0
20231218,184400,54779480,9190,9190,9190,9190,0
20231218,184300,54779480,9190,9190,9190,9190,0
20231218,184200,54779480,9190,9190,9190,9190,0
20231218,184100,54779480,9190,9190,9190,9190,0
20231218,184000,54779480,9190,9190,9190,9190,0
20231218,183900,54779480,9190,9190,9190,9190,0
20231218,183800,54779480,9190,9190,9190,9190,0
20231218,183700,54779480,9190,9190,9190,9190,0
20231218,183600,54779480,9190,9190,9190,9190,0
20231218,183500,54779480,9190,9190,9190,9190,0
20231218,183400,54779480,9190,9190,9190,9190,0
20231218,183300,54779480,9190,9190,9190,9190,0
20231218,183200,54779480,9190,9190,9190,9190,0
20231218,183100,54779480,9190,9190,9190,9190,0
20231218,183000,54779480,9190,9190,9190,9190,0
20231218,182900,54779480,9190,9190,9190,9190,322
20231218,182800,54779480,9190,9190,9190,9190,0
20231218,182700,54779480,9190,9190,9190,9190,0
20231218,182600,54779480,9190,9190,9190,9190,0
20231218,182500,54779480,9190,9190,9190,9190,0
20231218,182400,54779480,9190,9190,9190,9190,0
20231218,182300,54779480,9190,9190,9190,9190,0
20231218,182200,54779480,9190,9190,9190,9190,0
20231218,182100,54779480,9190,9190,9190,9190,0
20231218,182000,54779480,9190,9190,9190,9190,0
20231218,181900,54779480,9190,9190,9190,9190,0
20231218,181800,54779480,9190,9190,9190,9190,0
20231218,181700,54779480,9190,9190,9190,9190,0
20231218,181600,54779480,9190,9190,9190,9190,0
20231218,181500,54779480,9190,9190,9190,9190,0
20231218,181400,54779480,9190,9190,9190,9190,0
20231218,181300,54779480,9190,9190,9190,9190,0
20231218,181200,54779480,9190,9190,9190,9190,0
20231218,181100,54779480,9190,9190,9190,9190,0
20231218,181000,54779480,9190,9190,9190,9190,0
20231218,180900,54779480,9190,9190,9190,9190,0
20231218,180800,54779480,9190,9190,9190,9190,0
20231218,180700,54779480,9190,9190,9190,9190,0
20231218,180600,54779480,9190,9190,9190,9190,0
20231218,180500,54779480,9190,9190,9190,9190,0
20231218,180400,54779480,9190,9190,9190,9190,0
20231218,180300,54779480,9190,9190,9190,9190,0
20231218,180200,54779480,9190,9190,9190,9190,0
20231218,180100,54779480,9190,9190,9190,9190,0
20231218,180000,54779480,9190,9190,9190,9190,0
20231218,175900,54779480,9190,9190,9190,9190,322
20231218,175800,54779480,9190,9190,9190,9190,0
20231218,175700,54779480,9190,9190,9190,9190,0
20231218,175600,54779480,9190,9190,9190,9190,0
20231218,175500,54779480,9190,9190,9190,9190,0
20231218,175400,54779480,9190,9190,9190,9190,0
20231218,175300,54779480,9190,9190,9190,9190,0
20231218,175200,54779480,9190,9190,9190,9190,0
20231218,175100,54779480,9190,9190,9190,9190,0
20231218,175000,54779480,9190,9190,9190,9190,0
20231218,174900,54779480,9190,9190,9190,9190,0
20231218,174800,54779480,9190,9190,9190,9190,0
20231218,174700,54779480,9190,9190,9190,9190,0
20231218,174600,54779480,9190,9190,9190,9190,0
20231218,174500,54779480,9190,9190,9190,9190,0
20231218,174400,54779480,9190,9190,9190,9190,0
20231218,174300,54779480,9190,9190,9190,9190,0
20231218,174200,54779480,9190,9190,9190,9190,0
20231218,174100,54779480,9190,9190,9190,9190,0
20231218,174000,54779480,9190,9190,9190,9190,0
20231218,173900,54779480,9190,9190,9190,9190,0
20231218,173800,54779480,9190,9190,9190,9190,0
20231218,173700,54779480,9190,9190,9190,9190,0
20231218,173600,54779480,9190,9190,9190,9190,0
20231218,173500,54779480,9190,9190,9190,9190,0
20231218,173400,54779480,9190,9190,9190,9190,0
20231218,173300,54779480,9190,9190,9190,9190,0
20231218,173200,54779480,9190,9190,9190,9190,0
20231218,173100,54779480,9190,9190,9190,9190,0
20231218,173000,54779480,9190,9190,9190,9190,0
20231218,172900,54779480,9190,9190,9190,9190,322
20231218,172800,54779480,9190,9190,9190,9190,0
20231218,172700,54779480,9190,9190,9190,9190,0
20231218,172600,54779480,9190,9190,9190,9190,0
20231218,172500,54779480,9190,9190,9190,9190,0
20231218,172400,54779480,9190,9190,9190,9190,0
20231218,172300,54779480,9190,9190,9190,9190,0
20231218,172200,54779480,9190,9190,9190,9190,0
20231218,172100,54779480,9190,9190,9190,9190,0
20231218,172000,54779480,9190,9190,9190,9190,0
20231218,171900,54779480,9190,9190,9190,9190,0
20231218,171800,54779480,9190,9190,9190,9190,0
20231218,171700,54779480,9190,9190,9190,9190,0
20231218,171600,54779480,9190,9190,9190,9190,0
20231218,171500,54779480,9190,9190,9190,9190,0
20231218,171400,54779480,9190,9190,9190,9190,0
20231218,171300,54779480,9190,9190,9190,9190,0
20231218,171200,54779480,9190,9190,9190,9190,0
20231218,171100,54779480,9190,9190,9190,9190,0
20231218,171000,54779480,9190,9190,9190,9190,0
20231218,170900,54779480,9190,9190,9190,9190,0
20231218,170800,54779480,9190,9190,9190,9190,0
20231218,170700,54779480,9190,9190,9190,9190,0
20231218,170600,54779480,9190,9190,9190,9190,0
20231218,170500,54779480,9190,9190,9190,9190,0
20231218,170400,54779480,9190,9190,9190,9190,0
20231218,170300,54779480,9190,9190,9190,9190,0
20231218,170200,54779480,9190,9190,9190,9190,0
20231218,170100,54779480,9190,9190,9190,9190,0
20231218,170000,54779480,9190,9190,9190,9190,0
20231218,165900,54779480,9190,9190,9190,9190,322
20231218,165800,54779480,9190,9190,9190,9190,0
20231218,165700,54779480,9190,9190,9190,9190,0
20231218,165600,54779480,9190,9190,9190,9190,0
20231218,165500,54779480,9190,9190,9190,9190,0
20231218,165400,54779480,9190,9190,9190,9190,0
20231218,165300,54779480,9190,9190,9190,9190,0
20231218,165200,54779480,9190,9190,9190,9190,0
20231218,165100,54779480,9190,9190,9190,9190,0
20231218,165000,54779480,9190,9190,9190,9190,0
20231218,164900,54779480,9190,9190,9190,9190,0
20231218,164800,54779480,9190,9190,9190,9190,0
20231218,164700,54779480,9190,9190,9190,9190,0
20231218,164600,54779480,9190,9190,9190,9190,0
20231218,164500,54779480,9190,9190,9190,9190,0
20231218,164400,54779480,9190,9190,9190,9190,0
20231218,164300,54779480,9190,9190,9190,9190,0
20231218,164200,54779480,9190,9190,9190,9190,0
20231218,164100,54779480,9190,9190,9190,9190,0
20231218,164000,54779480,9190,9190,9190,9190,0
20231218,163900,54779480,9190,9190,9190,9190,0
20231218,163800,54779480,9190,9190,9190,9190,0
20231218,163700,54779480,9190,9190,9190,9190,0
20231218,163600,54779480,9190,9190,9190,9190,0
20231218,163500,54779480,9190,9190,9190,9190,0
20231218,163400,54779480,9190,9190,9190,9190,0
20231218,163300,54779480,9190,9190,9190,9190,0
20231218,163200,54779480,9190,9190,9190,9190,0
20231218,163100,54779480,9190,9190,9190,9190,0
20231218,163000,54779480,9190,9190,9190,9190,0
20231218,162900,54779480,9190,9190,9190,9190,322
20231218,162800,54779480,9190,9190,9190,9190,0
20231218,162700,54779480,9190,9190,9190,9190,0
20231218,162600,54779480,9190,9190,9190,9190,0
20231218,162500,54779480,9190,9190,9190,9190,0
20231218,162400,54779480,9190,9190,9190,9190,0
20231218,162300,54779480,9190,9190,9190,9190,0
20231218,162200,54779480,9190,9190,9190,9190,0
20231218,162100,54779480,9190,9190,9190,9190,0
20231218,162000,54779480,9190,9190,9190,9190,0
20231218,161900,54779480,9190,9190,9190,9190,0
20231218,161800,54779480,9190,9190,9190,9190,0
20231218,161700,54779480,9190,9190,9190,9190,0
20231218,161600,54779480,9190,9190,9190,9190,0
20231218,161500,54779480,9190,9190,9190,9190,0
20231218,161400,54779480,9190,9190,9190,9190,0
20231218,161300,54779480,9190,9190,9190,9190,0
20231218,161200,54779480,9190,9190,9190,9190,0
20231218,161100,54779480,9190,9190,9190,9190,0
20231218,161000,54779480,9190,9190,9190,9190,0
20231218,160900,54779480,9190,9190,9190,9190,0
20231218,160800,54779480,9190,9190,9190,9190,0
20231218,160700,54779480,9190,9190,9190,9190,0
20231218,160600,54779480,9190,9190,9190,9190,0
20231218,160500,54779480,9190,9190,9190,9190,0
20231218,160400,54779480,9190,9190,9190,9190,0
20231218,160300,54779480,9190,9190,9190,9190,0
20231218,160200,54779480,9190,9190,9190,9190,0
20231218,160100,54779480,9190,9190,9190,9190,0
20231218,160000,54779480,9190,9190,9190,9190,0
20231218,155900,54779480,9190,9190,9190,9190,322
20231218,155800,54779480,9190,9190,9190,9190,0
20231218,155700,54779480,9190,9190,9190,9190,0
20231218,155600,54779480,9190,9190,9190,9190,0
20231218,155500,54779480,9190,9190,9190,9190,0
20231218,155400,54779480,9190,9190,9190,9190,0
20231218,155300,54779480,9190,9190,9190,9190,0
20231218,155200,54779480,9190,9190,9190,9190,0
20231218,155100,54779480,9190,9190,9190,9190,0
20231218,155000,54779480,9190,9190,9190,9190,0
20231218,154900,54779480,9190,9190,9190,9190,0
20231218,154800,54779480,9190,9190,9190,9190,0
20231218,154700,54779480,9190,9190,9190,9190,0
20231218,154600,54779480,9190,9190,9190,9190,0
20231218,154500,54779480,9190,9190,9190,9190,0
20231218,154400,54779480,9190,9190,9190,9190,0
20231218,154300,54779480,9190,9190,9190,9190,0
20231218,154200,54779480,9190,9190,9190,9190,0
20231218,154100,54779480,9190,9190,9190,9190,0
20231218,154000,54779480,9190,9190,9190,9190,0
20231218,153900,54779480,9190,9190,9190,9190,0
20231218,153800,54779480,9190,9190,9190,9190,0
20231218,153700,54779480,9190,9190,9190,9190,0
20231218,153600,54779480,9190,9190,9190,9190,0
20231218,153500,54779480,9190,9190,9190,9190,0
20231218,153400,54779480,9190,9190,9190,9190,0
20231218,153300,54779480,9190,9190,9190,9190,0
20231218,153200,54779480,9190,9190,9190,9190,0
20231218,153100,54779480,9190,9190,9190,9190,0
20231218,153000,54779480,9190,9190,9190,9190,322
20231218,152900,51820300,9190,9190,9190,9190,0
20231218,152800,51820300,9190,9190,9190,9190,0
20231218,152700,51820300,9190,9190,9190,9190,0
20231218,152600,51820300,9190,9190,9190,9190,0
20231218,152500,51820300,9190,9190,9190,9190,0
20231218,152400,51820300,9190,9190,9190,9190,0
20231218,152300,51820300,9190,9190,9190,9190,0
20231218,152200,51820300,9190,9190,9190,9190,0
20231218,152100,51820300,9190,9190,9190,9190,0
20231218,152000,51820300,9190,9190,9190,9190,0
20231218,151900,51820300,9190,9180,9190,9180,47
20231218,151800,51388830,9180,9180,9180,9180,0
20231218,151700,51388830,9180,9180,9180,9180,200
20231218,151600,49552830,9180,9180,9180,9180,0
20231218,151500,49552830,9180,9170,9180,9170,34
20231218,151400,49240950,9180,9180,9180,9180,0
20231218,151300,49240950,9180,9180,9180,9180,0
20231218,151200,49240950,9180,9180,9180,9180,22
20231218,151100,49038990,9180,9180,9180,9180,0
20231218,151000,49038990,9180,9180,9180,9180,0
20231218,150900,49038990,9180,9180,9180,9180,0
20231218,150800,49038990,9180,9170,9180,9170,83
20231218,150700,48277870,9170,9170,9170,9170,50
20231218,150600,47819370,9170,9160,9170,9160,69
20231218,150500,47186650,9160,9160,9160,9160,1
20231218,150400,47177490,9160,9160,9160,9160,40
20231218,150300,46811090,9160,9160,9160,9160,0
20231218,150200,46811090,9160,9160,9160,9160,0
20231218,150100,46811090,9160,9160,9160,9160,0
20231218,150000,46811090,9160,9160,9160,9160,0
20231218,145900,46811090,9160,9160,9160,9160,0
20231218,145800,46811090,9160,9160,9160,9160,0
20231218,145700,46811090,9160,9160,9160,9160,0
20231218,145600,46811090,9160,9160,9160,9160,70
20231218,145500,46169890,9160,9160,9160,9160,0
20231218,145400,46169890,9160,9150,9160,9150,101
20231218,145300,45244740,9160,9160,9160,9160,0
20231218,145200,45244740,9160,9160,9160,9160,0
20231218,145100,45244740,9160,9160,9160,9160,0
20231218,145000,45244740,9160,9160,9160,9160,4
20231218,144900,45208100,9150,9150,9150,9150,0
20231218,144800,45208100,9150,9150,9150,9150,1
20231218,144700,45198950,9150,9150,9150,9150,0
20231218,144600,45198950,9150,9150,9150,9150,0
20231218,144500,45198950,9150,9150,9150,9150,0
20231218,144400,45198950,9150,9150,9150,9150,0
20231218,144300,45198950,9150,9150,9150,9150,0
20231218,144200,45198950,9150,9150,9150,9150,0
20231218,144100,45198950,9150,9150,9150,9150,0
20231218,144000,45198950,9150,9150,9150,9150,10
20231218,143900,45107450,9150,9150,9150,9150,1
20231218,143800,45098300,9150,9150,9150,9150,0
20231218,143700,45098300,9150,9150,9150,9150,0
20231218,143600,45098300,9150,9150,9150,9150,1
20231218,143500,45089150,9150,9150,9150,9150,0
20231218,143400,45089150,9150,9150,9150,9150,0
20231218,143300,45089150,9150,9150,9150,9150,1
20231218,143200,45080000,9150,9150,9150,9150,0
20231218,143100,45080000,9150,9150,9150,9150,0
20231218,143000,45080000,9150,9150,9150,9150,1
20231218,142900,45070850,9150,9150,9150,9150,0
20231218,142800,45070850,9150,9150,9150,9150,0
20231218,142700,45070850,9150,9150,9150,9150,1
20231218,142600,45061700,9150,9150,9150,9150,0
20231218,142500,45061700,9150,9150,9150,9150,0
20231218,142400,45061700,9150,9150,9150,9150,1
20231218,142300,45052550,9150,9150,9150,9150,0
20231218,142200,45052550,9150,9150,9150,9150,0
20231218,142100,45052550,9150,9150,9150,9150,1
20231218,142000,45043400,9150,9150,9150,9150,0
20231218,141900,45043400,9150,9150,9150,9150,0
20231218,141800,45043400,9150,9150,9150,9150,1
20231218,141700,45034250,9150,9150,9150,9150,0
20231218,141600,45034250,9150,9150,9150,9150,0
20231218,141500,45034250,9150,9150,9150,9150,0
20231218,141400,45034250,9150,9150,9150,9150,1
20231218,141300,45025100,9150,9150,9150,9150,0
20231218,141200,45025100,9150,9150,9150,9150,0
20231218,141100,45025100,9150,9150,9150,9150,0
20231218,141000,45025100,9150,9150,9150,9150,0
20231218,140900,45025100,9150,9150,9150,9150,0
20231218,140800,45025100,9150,9150,9150,9150,1
20231218,140700,45015950,9150,9150,9150,9150,0
20231218,140600,45015950,9150,9150,9150,9150,0
20231218,140500,45015950,9150,9150,9150,9150,1
20231218,140400,45006800,9150,9150,9150,9150,0
20231218,140300,45006800,9150,9150,9150,9150,0
20231218,140200,45006800,9150,9150,9150,9150,1
20231218,140100,44997650,9150,9150,9150,9150,0
20231218,140000,44997650,9150,9150,9150,9150,0
20231218,135900,44997650,9150,9150,9150,9150,1
20231218,135800,44988500,9150,9150,9150,9150,0
20231218,135700,44988500,9150,9150,9150,9150,0
20231218,135600,44988500,9150,9150,9150,9150,1
20231218,135500,44979350,9150,9150,9150,9150,0
20231218,135400,44979350,9150,9150,9150,9150,0
20231218,135300,44979350,9150,9150,9150,9150,1
20231218,135200,44970200,9150,9150,9150,9150,0
20231218,135100,44970200,9150,9150,9150,9150,0
20231218,135000,44970200,9150,9150,9150,9150,1
20231218,134900,44961050,9150,9150,9150,9150,0
20231218,134800,44961050,9150,9150,9150,9150,0
20231218,134700,44961050,9150,9150,9150,9150,1
20231218,134600,44951900,9150,9150,9150,9150,0
20231218,134500,44951900,9150,9150,9150,9150,0
20231218,134400,44951900,9150,9150,9150,9150,1
20231218,134300,44942750,9150,9150,9150,9150,1
20231218,134200,44933600,9150,9150,9150,9150,1
20231218,134100,44924450,9160,9150,9160,9150,12
20231218,134000,44814540,9160,9150,9160,9150,11
20231218,133900,44713790,9130,9130,9130,9130,0
20231218,133800,44713790,9130,9130,9130,9130,0
20231218,133700,44713790,9130,9130,9130,9130,0
20231218,133600,44713790,9130,9130,9130,9130,0
20231218,133500,44713790,9130,9130,9130,9130,0
20231218,133400,44713790,9130,9130,9130,9130,0
20231218,133300,44713790,9130,9130,9130,9130,0
20231218,133200,44713790,9130,9130,9130,9130,0
20231218,133100,44713790,9130,9130,9130,9130,0
20231218,133000,44713790,9130,9130,9130,9130,0
20231218,132900,44713790,9130,9130,9130,9130,0
20231218,132800,44713790,9130,9130,9130,9130,0
20231218,132700,44713790,9130,9130,9130,9130,0
20231218,132600,44713790,9130,9130,9130,9130,0
20231218,132500,44713790,9130,9130,9130,9130,0
20231218,132400,44713790,9130,9130,9130,9130,0
20231218,132300,44713790,9130,9130,9130,9130,0
20231218,132200,44713790,9130,9130,9130,9130,0
20231218,132100,44713790,9130,9140,9140,9130,70
20231218,132000,44074600,9140,9140,9140,9140,450
20231218,131900,39961600,9140,9140,9140,9140,0
20231218,131800,39961600,9140,9140,9140,9140,0
20231218,131700,39961600,9140,9140,9140,9140,0
20231218,131600,39961600,9140,9140,9140,9140,0
20231218,131500,39961600,9140,9140,9140,9140,0
20231218,131400,39961600,9140,9140,9140,9140,0
20231218,131300,39961600,9140,9140,9140,9140,0
20231218,131200,39961600,9140,9140,9140,9140,0
20231218,131100,39961600,9140,9140,9140,9140,0
20231218,131000,39961600,9140,9140,9140,9140,0
20231218,130900,39961600,9140,9140,9140,9140,0
20231218,130800,39961600,9140,9140,9140,9140,0
20231218,130700,39961600,9140,9140,9140,9140,0
20231218,130600,39961600,9140,9140,9140,9140,0
20231218,130500,39961600,9140,9140,9140,9140,0
20231218,130400,39961600,9140,9140,9140,9140,0
20231218,130300,39961600,9140,9140,9140,9140,0
20231218,130200,39961600,9140,9140,9140,9140,0
20231218,130100,39961600,9140,9140,9140,9140,0
20231218,130000,39961600,9140,9140,9140,9140,0
20231218,125900,39961600,9140,9140,9140,9140,0
20231218,125800,39961600,9140,9140,9140,9140,0
20231218,125700,39961600,9140,9140,9140,9140,0
20231218,125600,39961600,9140,9140,9140,9140,0
20231218,125500,39961600,9140,9140,9140,9140,0
20231218,125400,39961600,9140,9140,9140,9140,0
20231218,125300,39961600,9140,9140,9140,9140,2
20231218,125200,39943320,9160,9160,9160,9160,0
20231218,125100,39943320,9160,9160,9160,9160,0
20231218,125000,39943320,9160,9160,9160,9160,0
20231218,124900,39943320,9160,9160,9160,9160,0
20231218,124800,39943320,9160,9160,9160,9160,0
20231218,124700,39943320,9160,9160,9160,9160,0
20231218,124600,39943320,9160,9160,9160,9160,0
20231218,124500,39943320,9160,9160,9160,9160,0
20231218,124400,39943320,9160,9160,9160,9160,0
20231218,124300,39943320,9160,9160,9160,9160,0
20231218,124200,39943320,9160,9160,9160,9160,0
20231218,124100,39943320,9160,9160,9160,9160,0
20231218,124000,39943320,9160,9160,9160,9160,0
20231218,123900,39943320,9160,9160,9160,9160,0
20231218,123800,39943320,9160,9160,9160,9160,0
20231218,123700,39943320,9160,9160,9160,9160,0
20231218,123600,39943320,9160,9160,9160,9160,0
20231218,123500,39943320,9160,9160,9160,9160,0
20231218,123400,39943320,9160,9160,9160,9160,58
20231218,123300,39412040,9140,9140,9140,9140,0
20231218,123200,39412040,9140,9150,9150,9140,61
20231218,123100,38854470,9150,9150,9150,9150,1
20231218,123000,38845320,9150,9150,9150,9150,16
20231218,122900,38698920,9140,9140,9140,9140,0
20231218,122800,38698920,9140,9140,9140,9140,73
20231218,122700,38031700,9140,9140,9140,9140,44
20231218,122600,37629540,9140,9140,9140,9140,0
20231218,122500,37629540,9140,9140,9140,9140,0
20231218,122400,37629540,9140,9140,9140,9140,0
20231218,122300,37629540,9140,9140,9140,9140,0
20231218,122200,37629540,9140,9140,9140,9140,55
20231218,122100,37126840,9150,9150,9150,9150,0
20231218,122000,37126840,9150,9150,9150,9150,0
20231218,121900,37126840,9150,9150,9150,9150,0
20231218,121800,37126840,9150,9150,9150,9150,0
20231218,121700,37126840,9150,9150,9150,9150,0
20231218,121600,37126840,9150,9150,9150,9150,0
20231218,121500,37126840,9150,9150,9150,9150,0
20231218,121400,37126840,9150,9150,9150,9150,200
20231218,121300,35296840,9160,9160,9160,9160,0
20231218,121200,35296840,9160,9160,9160,9160,0
20231218,121100,35296840,9160,9160,9160,9160,0
20231218,121000,35296840,9160,9160,9160,9160,0
20231218,120900,35296840,9160,9160,9160,9160,0
20231218,120800,35296840,9160,9160,9160,9160,0
20231218,120700,35296840,9160,9160,9160,9160,0
20231218,120600,35296840,9160,9160,9160,9160,0
20231218,120500,35296840,9160,9160,9160,9160,0
20231218,120400,35296840,9160,9160,9160,9160,0
20231218,120300,35296840,9160,9160,9160,9160,0
20231218,120200,35296840,9160,9160,9160,9160,0
20231218,120100,35296840,9160,9160,9160,9160,0
20231218,120000,35296840,9160,9160,9160,9160,0
20231218,115900,35296840,9160,9160,9160,9160,0
20231218,115800,35296840,9160,9160,9160,9160,0
20231218,115700,35296840,9160,9160,9160,9160,0
20231218,115600,35296840,9160,9160,9160,9160,0
20231218,115500,35296840,9160,9160,9160,9160,0
20231218,115400,35296840,9160,9160,9160,9160,0
20231218,115300,35296840,9160,9160,9160,9160,0
20231218,115200,35296840,9160,9160,9160,9160,0
20231218,115100,35296840,9160,9160,9160,9160,0
20231218,115000,35296840,9160,9160,9160,9160,500
20231218,114900,30716840,9160,9160,9160,9160,0
20231218,114800,30716840,9160,9160,9160,9160,0
20231218,114700,30716840,9160,9160,9160,9160,0
20231218,114600,30716840,9160,9160,9160,9160,0
20231218,114500,30716840,9160,9160,9160,9160,0
20231218,114400,30716840,9160,9160,9160,9160,0
20231218,114300,30716840,9160,9160,9160,9160,0
20231218,114200,30716840,9160,9160,9160,9160,0
20231218,114100,30716840,9160,9160,9160,9160,10
20231218,114000,30625240,9150,9150,9150,9150,200
20231218,113900,28795240,9150,9150,9150,9150,0
20231218,113800,28795240,9150,9150,9150,9150,0
20231218,113700,28795240,9150,9150,9150,9150,0
20231218,113600,28795240,9150,9150,9150,9150,0
20231218,113500,28795240,9150,9150,9150,9150,0
20231218,113400,28795240,9150,9150,9150,9150,0
20231218,113300,28795240,9150,9150,9150,9150,0
20231218,113200,28795240,9150,9150,9150,9150,0
20231218,113100,28795240,9150,9150,9150,9150,0
20231218,113000,28795240,9150,9150,9150,9150,0
20231218,112900,28795240,9150,9150,9150,9150,100
20231218,112800,27880240,9140,9140,9140,9140,0
20231218,112700,27880240,9140,9140,9140,9140,190
20231218,112600,26143640,9140,9140,9140,9140,0
20231218,112500,26143640,9140,9140,9140,9140,0
20231218,112400,26143640,9140,9140,9140,9140,0
20231218,112300,26143640,9140,9140,9140,9140,10
20231218,112200,26052240,9140,9140,9140,9140,5
20231218,112100,26006540,9140,9140,9140,9140,0
20231218,112000,26006540,9140,9140,9140,9140,0
20231218,111900,26006540,9140,9140,9140,9140,0
20231218,111800,26006540,9140,9140,9140,9140,0
20231218,111700,26006540,9140,9140,9140,9140,0
20231218,111600,26006540,9140,9140,9140,9140,0
20231218,111500,26006540,9140,9140,9140,9140,10
20231218,111400,25915140,9140,9140,9140,9140,0
20231218,111300,25915140,9140,9140,9140,9140,100
20231218,111200,25001140,9140,9140,9140,9140,0
20231218,111100,25001140,9140,9140,9140,9140,0
20231218,111000,25001140,9140,9140,9140,9140,0
20231218,110900,25001140,9140,9140,9140,9140,2
20231218,110800,24982860,9140,9140,9140,9140,0
20231218,110700,24982860,9140,9140,9140,9140,0
20231218,110600,24982860,9140,9140,9140,9140,0
20231218,110500,24982860,9140,9140,9140,9140,0
20231218,110400,24982860,9140,9140,9140,9140,11
20231218,110300,24882320,9140,9140,9140,9140,89
20231218,110200,24068860,9140,9140,9140,9140,11
20231218,110100,23968320,9130,9130,9130,9130,0
20231218,110000,23968320,9130,9130,9130,9130,0
20231218,105900,23968320,9130,9130,9130,9130,0
20231218,105800,23968320,9130,9130,9130,9130,0
20231218,105700,23968320,9130,9130,9130,9130,0
20231218,105600,23968320,9130,9130,9130,9130,0
20231218,105500,23968320,9130,9130,9130,9130,118
20231218,105400,22890980,9130,9130,9130,9130,0
20231218,105300,22890980,9130,9130,9130,9130,0
20231218,105200,22890980,9130,9130,9130,9130,1
20231218,105100,22881850,9120,9120,9120,9120,165
20231218,105000,21377050,9120,9120,9120,9120,0
20231218,104900,21377050,9120,9120,9120,9120,0
20231218,104800,21377050,9120,9120,9120,9120,1
20231218,104700,21367930,9120,9120,9120,9120,426
20231218,104600,17482810,9120,9120,9120,9120,0
20231218,104500,17482810,9120,9120,9120,9120,0
20231218,104400,17482810,9120,9120,9120,9120,0
20231218,104300,17482810,9120,9120,9120,9120,0
20231218,104200,17482810,9120,9120,9120,9120,0
20231218,104100,17482810,9120,9120,9120,9120,1
20231218,104000,17473690,9130,9130,9130,9130,381
20231218,103900,13995160,9140,9140,9140,9140,0
20231218,103800,13995160,9140,9140,9140,9140,0
20231218,103700,13995160,9140,9140,9140,9140,0
20231218,103600,13995160,9140,9140,9140,9140,1
20231218,103500,13986020,9160,9160,9160,9160,0
20231218,103400,13986020,9160,9160,9160,9160,0
20231218,103300,13986020,9160,9160,9160,9160,58
20231218,103200,13454740,9160,9160,9160,9160,0
20231218,103100,13454740,9160,9160,9160,9160,0
20231218,103000,13454740,9160,9150,9160,9150,162
20231218,102900,11971550,9140,9140,9140,9140,1
20231218,102800,11962410,9150,9160,9160,9150,246
20231218,102700,9711330,9180,9180,9180,9180,0
20231218,102600,9711330,9180,9180,9180,9180,0
20231218,102500,9711330,9180,9180,9180,9180,0
20231218,102400,9711330,9180,9180,9180,9180,1
20231218,102300,9702150,9180,9180,9180,9180,0
20231218,102200,9702150,9180,9180,9180,9180,0
20231218,102100,9702150,9180,9180,9180,9180,0
20231218,102000,9702150,9180,9180,9180,9180,0
20231218,101900,9702150,9180,9180,9180,9180,0
20231218,101800,9702150,9180,9180,9180,9180,0
20231218,101700,9702150,9180,9180,9180,9180,0
20231218,101600,9702150,9180,9180,9180,9180,0
20231218,101500,9702150,9180,9180,9180,9180,0
20231218,101400,9702150,9180,9180,9180,9180,0
20231218,101300,9702150,9180,9180,9180,9180,9
20231218,101200,9619530,9150,9150,9150,9150,0
20231218,101100,9619530,9150,9150,9150,9150,0
20231218,101000,9619530,9150,9150,9150,9150,0
20231218,100900,9619530,9150,9150,9150,9150,300
20231218,100800,6874530,9150,9150,9150,9150,10
20231218,100700,6783030,9140,9140,9140,9140,1
20231218,100600,6773890,9140,9140,9140,9140,5
20231218,100500,6728190,9140,9140,9140,9140,30
20231218,100400,6453990,9140,9140,9140,9140,55
20231218,100300,5951290,9140,9140,9140,9140,1
20231218,100200,5942150,9140,9140,9140,9140,10
20231218,100100,5850750,9130,9130,9130,9130,0
20231218,100000,5850750,9130,9130,9130,9130,0
20231218,095900,5850750,9130,9150,9150,9110,36
20231218,095800,5522030,9180,9150,9180,9150,3
20231218,095700,5494550,9180,9180,9180,9180,0
20231218,095600,5494550,9180,9180,9180,9180,0
20231218,095500,5494550,9180,9180,9180,9180,0
20231218,095400,5494550,9180,9180,9180,9180,0
20231218,095300,5494550,9180,9180,9180,9180,0
20231218,095200,5494550,9180,9180,9180,9180,0
20231218,095100,5494550,9180,9180,9180,9180,0
20231218,095000,5494550,9180,9180,9180,9180,0
20231218,094900,5494550,9180,9180,9180,9180,0
20231218,094800,5494550,9180,9180,9180,9180,0
20231218,094700,5494550,9180,9180,9180,9180,0
20231218,094600,5494550,9180,9180,9180,9180,0
20231218,094500,5494550,9180,9180,9180,9180,0
20231218,094400,5494550,9180,9150,9180,9150,4
20231218,094300,5457920,9180,9180,9180,9180,0
20231218,094200,5457920,9180,9180,9180,9180,0
20231218,094100,5457920,9180,9180,9180,9180,0
20231218,094000,5457920,9180,9180,9180,9180,1
20231218,093900,5448740,9130,9130,9130,9130,0
20231218,093800,5448740,9130,9130,9130,9130,4
20231218,093700,5412220,9130,9130,9130,9130,0
20231218,093600,5412220,9130,9130,9130,9130,0
20231218,093500,5412220,9130,9130,9130,9130,0
20231218,093400,5412220,9130,9130,9130,9130,0
20231218,093300,5412220,9130,9130,9130,9130,0
20231218,093200,5412220,9130,9130,9130,9130,0
20231218,093100,5412220,9130,9130,9130,9130,1
20231218,093000,5403090,9130,9130,9130,9130,0
20231218,092900,5403090,9130,9130,9130,9130,0
20231218,092800,5403090,9130,9130,9130,9130,0
20231218,092700,5403090,9130,9130,9130,9130,0
20231218,092600,5403090,9130,9130,9130,9130,0
20231218,092500,5403090,9130,9130,9130,9130,0
20231218,092400,5403090,9130,9130,9130,9130,3
20231218,092300,5375700,9130,9130,9130,9130,47
20231218,092200,4946590,9150,9150,9150,9150,6
20231218,092100,4891690,9150,9150,9150,9150,0
20231218,092000,4891690,9150,9150,9150,9150,0
20231218,091900,4891690,9150,9150,9150,9150,0
20231218,091800,4891690,9150,9150,9150,9150,0
20231218,091700,4891690,9150,9150,9150,9150,0
20231218,091600,4891690,9150,9150,9150,9150,0
20231218,091500,4891690,9150,9150,9150,9150,0
20231218,091400,4891690,9150,9150,9150,9150,0
20231218,091300,4891690,9150,9150,9150,9150,11
20231218,091200,4791040,9130,9130,9130,9130,5
20231218,091100,4745390,9130,9130,9130,9130,0
20231218,091000,4745390,9130,9130,9130,9130,0
20231218,090900,4745390,9130,9130,9130,9130,3
20231218,090800,4718000,9160,9160,9160,9160,0
20231218,090700,4718000,9160,9160,9160,9160,0
20231218,090600,4718000,9160,9160,9160,9160,108
20231218,090500,3728720,9160,9160,9160,9160,1
20231218,090400,3719560,9160,9160,9160,9160,0
20231218,090300,3719560,9160,9160,9160,9160,0
20231218,090200,3719560,9160,9160,9160,9160,400
20231218,090100,55560,9250,9250,9250,9250,0
20231218,090000,55560,9250,9260,9270,9250,6