KissMeData/044340/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,192500,123944260,10080,10080,10080,10080,465
20231218,192400,123944260,10080,10080,10080,10080,0
20231218,192300,123944260,10080,10080,10080,10080,0
20231218,192200,123944260,10080,10080,10080,10080,0
20231218,192100,123944260,10080,10080,10080,10080,0
20231218,192000,123944260,10080,10080,10080,10080,0
20231218,191900,123944260,10080,10080,10080,10080,0
20231218,191800,123944260,10080,10080,10080,10080,0
20231218,191700,123944260,10080,10080,10080,10080,0
20231218,191600,123944260,10080,10080,10080,10080,0
20231218,191500,123944260,10080,10080,10080,10080,0
20231218,191400,123944260,10080,10080,10080,10080,0
20231218,191300,123944260,10080,10080,10080,10080,0
20231218,191200,123944260,10080,10080,10080,10080,0
20231218,191100,123944260,10080,10080,10080,10080,0
20231218,191000,123944260,10080,10080,10080,10080,0
20231218,190900,123944260,10080,10080,10080,10080,0
20231218,190800,123944260,10080,10080,10080,10080,0
20231218,190700,123944260,10080,10080,10080,10080,0
20231218,190600,123944260,10080,10080,10080,10080,0
20231218,190500,123944260,10080,10080,10080,10080,0
20231218,190400,123944260,10080,10080,10080,10080,0
20231218,190300,123944260,10080,10080,10080,10080,0
20231218,190200,123944260,10080,10080,10080,10080,0
20231218,190100,123944260,10080,10080,10080,10080,0
20231218,190000,123944260,10080,10080,10080,10080,0
20231218,185900,123944260,10080,10080,10080,10080,0
20231218,185800,123944260,10080,10080,10080,10080,0
20231218,185700,123944260,10080,10080,10080,10080,0
20231218,185600,123944260,10080,10080,10080,10080,0
20231218,185500,123944260,10080,10080,10080,10080,465
20231218,185400,123944260,10080,10080,10080,10080,0
20231218,185300,123944260,10080,10080,10080,10080,0
20231218,185200,123944260,10080,10080,10080,10080,0
20231218,185100,123944260,10080,10080,10080,10080,0
20231218,185000,123944260,10080,10080,10080,10080,0
20231218,184900,123944260,10080,10080,10080,10080,0
20231218,184800,123944260,10080,10080,10080,10080,0
20231218,184700,123944260,10080,10080,10080,10080,0
20231218,184600,123944260,10080,10080,10080,10080,0
20231218,184500,123944260,10080,10080,10080,10080,0
20231218,184400,123944260,10080,10080,10080,10080,0
20231218,184300,123944260,10080,10080,10080,10080,0
20231218,184200,123944260,10080,10080,10080,10080,0
20231218,184100,123944260,10080,10080,10080,10080,0
20231218,184000,123944260,10080,10080,10080,10080,0
20231218,183900,123944260,10080,10080,10080,10080,0
20231218,183800,123944260,10080,10080,10080,10080,0
20231218,183700,123944260,10080,10080,10080,10080,0
20231218,183600,123944260,10080,10080,10080,10080,0
20231218,183500,123944260,10080,10080,10080,10080,0
20231218,183400,123944260,10080,10080,10080,10080,0
20231218,183300,123944260,10080,10080,10080,10080,0
20231218,183200,123944260,10080,10080,10080,10080,0
20231218,183100,123944260,10080,10080,10080,10080,0
20231218,183000,123944260,10080,10080,10080,10080,0
20231218,182900,123944260,10080,10080,10080,10080,0
20231218,182800,123944260,10080,10080,10080,10080,0
20231218,182700,123944260,10080,10080,10080,10080,0
20231218,182600,123944260,10080,10080,10080,10080,0
20231218,182500,123944260,10080,10080,10080,10080,465
20231218,182400,123944260,10080,10080,10080,10080,0
20231218,182300,123944260,10080,10080,10080,10080,0
20231218,182200,123944260,10080,10080,10080,10080,0
20231218,182100,123944260,10080,10080,10080,10080,0
20231218,182000,123944260,10080,10080,10080,10080,0
20231218,181900,123944260,10080,10080,10080,10080,0
20231218,181800,123944260,10080,10080,10080,10080,0
20231218,181700,123944260,10080,10080,10080,10080,0
20231218,181600,123944260,10080,10080,10080,10080,0
20231218,181500,123944260,10080,10080,10080,10080,0
20231218,181400,123944260,10080,10080,10080,10080,0
20231218,181300,123944260,10080,10080,10080,10080,0
20231218,181200,123944260,10080,10080,10080,10080,0
20231218,181100,123944260,10080,10080,10080,10080,0
20231218,181000,123944260,10080,10080,10080,10080,0
20231218,180900,123944260,10080,10080,10080,10080,0
20231218,180800,123944260,10080,10080,10080,10080,0
20231218,180700,123944260,10080,10080,10080,10080,0
20231218,180600,123944260,10080,10080,10080,10080,0
20231218,180500,123944260,10080,10080,10080,10080,0
20231218,180400,123944260,10080,10080,10080,10080,0
20231218,180300,123944260,10080,10080,10080,10080,0
20231218,180200,123944260,10080,10080,10080,10080,0
20231218,180100,123944260,10080,10080,10080,10080,0
20231218,180000,123944260,10080,10080,10080,10080,0
20231218,175900,123944260,10080,10080,10080,10080,0
20231218,175800,123944260,10080,10080,10080,10080,0
20231218,175700,123944260,10080,10080,10080,10080,0
20231218,175600,123944260,10080,10080,10080,10080,0
20231218,175500,123944260,10080,10080,10080,10080,465
20231218,175400,123944260,10080,10080,10080,10080,0
20231218,175300,123944260,10080,10080,10080,10080,0
20231218,175200,123944260,10080,10080,10080,10080,0
20231218,175100,123944260,10080,10080,10080,10080,0
20231218,175000,123944260,10080,10080,10080,10080,0
20231218,174900,123944260,10080,10080,10080,10080,0
20231218,174800,123944260,10080,10080,10080,10080,0
20231218,174700,123944260,10080,10080,10080,10080,0
20231218,174600,123944260,10080,10080,10080,10080,0
20231218,174500,123944260,10080,10080,10080,10080,0
20231218,174400,123944260,10080,10080,10080,10080,0
20231218,174300,123944260,10080,10080,10080,10080,0
20231218,174200,123944260,10080,10080,10080,10080,0
20231218,174100,123944260,10080,10080,10080,10080,0
20231218,174000,123944260,10080,10080,10080,10080,0
20231218,173900,123944260,10080,10080,10080,10080,0
20231218,173800,123944260,10080,10080,10080,10080,0
20231218,173700,123944260,10080,10080,10080,10080,0
20231218,173600,123944260,10080,10080,10080,10080,0
20231218,173500,123944260,10080,10080,10080,10080,0
20231218,173400,123944260,10080,10080,10080,10080,0
20231218,173300,123944260,10080,10080,10080,10080,0
20231218,173200,123944260,10080,10080,10080,10080,0
20231218,173100,123944260,10080,10080,10080,10080,0
20231218,173000,123944260,10080,10080,10080,10080,0
20231218,172900,123944260,10080,10080,10080,10080,0
20231218,172800,123944260,10080,10080,10080,10080,0
20231218,172700,123944260,10080,10080,10080,10080,0
20231218,172600,123944260,10080,10080,10080,10080,0
20231218,172500,123944260,10080,10080,10080,10080,465
20231218,172400,123944260,10080,10080,10080,10080,0
20231218,172300,123944260,10080,10080,10080,10080,0
20231218,172200,123944260,10080,10080,10080,10080,0
20231218,172100,123944260,10080,10080,10080,10080,0
20231218,172000,123944260,10080,10080,10080,10080,0
20231218,171900,123944260,10080,10080,10080,10080,0
20231218,171800,123944260,10080,10080,10080,10080,0
20231218,171700,123944260,10080,10080,10080,10080,0
20231218,171600,123944260,10080,10080,10080,10080,0
20231218,171500,123944260,10080,10080,10080,10080,0
20231218,171400,123944260,10080,10080,10080,10080,0
20231218,171300,123944260,10080,10080,10080,10080,0
20231218,171200,123944260,10080,10080,10080,10080,0
20231218,171100,123944260,10080,10080,10080,10080,0
20231218,171000,123944260,10080,10080,10080,10080,0
20231218,170900,123944260,10080,10080,10080,10080,0
20231218,170800,123944260,10080,10080,10080,10080,0
20231218,170700,123944260,10080,10080,10080,10080,0
20231218,170600,123944260,10080,10080,10080,10080,0
20231218,170500,123944260,10080,10080,10080,10080,0
20231218,170400,123944260,10080,10080,10080,10080,0
20231218,170300,123944260,10080,10080,10080,10080,0
20231218,170200,123944260,10080,10080,10080,10080,0
20231218,170100,123944260,10080,10080,10080,10080,0
20231218,170000,123944260,10080,10080,10080,10080,0
20231218,165900,123944260,10080,10080,10080,10080,0
20231218,165800,123944260,10080,10080,10080,10080,0
20231218,165700,123944260,10080,10080,10080,10080,0
20231218,165600,123944260,10080,10080,10080,10080,0
20231218,165500,123944260,10080,10080,10080,10080,465
20231218,165400,123944260,10080,10080,10080,10080,0
20231218,165300,123944260,10080,10080,10080,10080,0
20231218,165200,123944260,10080,10080,10080,10080,0
20231218,165100,123944260,10080,10080,10080,10080,0
20231218,165000,123944260,10080,10080,10080,10080,0
20231218,164900,123944260,10080,10080,10080,10080,0
20231218,164800,123944260,10080,10080,10080,10080,0
20231218,164700,123944260,10080,10080,10080,10080,0
20231218,164600,123944260,10080,10080,10080,10080,0
20231218,164500,123944260,10080,10080,10080,10080,0
20231218,164400,123944260,10080,10080,10080,10080,0
20231218,164300,123944260,10080,10080,10080,10080,0
20231218,164200,123944260,10080,10080,10080,10080,0
20231218,164100,123944260,10080,10080,10080,10080,0
20231218,164000,123944260,10080,10080,10080,10080,0
20231218,163900,123944260,10080,10080,10080,10080,0
20231218,163800,123944260,10080,10080,10080,10080,0
20231218,163700,123944260,10080,10080,10080,10080,0
20231218,163600,123944260,10080,10080,10080,10080,0
20231218,163500,123944260,10080,10080,10080,10080,0
20231218,163400,123944260,10080,10080,10080,10080,0
20231218,163300,123944260,10080,10080,10080,10080,0
20231218,163200,123944260,10080,10080,10080,10080,0
20231218,163100,123944260,10080,10080,10080,10080,0
20231218,163000,123944260,10080,10080,10080,10080,0
20231218,162900,123944260,10080,10080,10080,10080,0
20231218,162800,123944260,10080,10080,10080,10080,0
20231218,162700,123944260,10080,10080,10080,10080,0
20231218,162600,123944260,10080,10080,10080,10080,0
20231218,162500,123944260,10080,10080,10080,10080,465
20231218,162400,123944260,10080,10080,10080,10080,0
20231218,162300,123944260,10080,10080,10080,10080,0
20231218,162200,123944260,10080,10080,10080,10080,0
20231218,162100,123944260,10080,10080,10080,10080,0
20231218,162000,123944260,10080,10080,10080,10080,0
20231218,161900,123944260,10080,10080,10080,10080,0
20231218,161800,123944260,10080,10080,10080,10080,0
20231218,161700,123944260,10080,10080,10080,10080,0
20231218,161600,123944260,10080,10080,10080,10080,0
20231218,161500,123944260,10080,10080,10080,10080,0
20231218,161400,123944260,10080,10080,10080,10080,0
20231218,161300,123944260,10080,10080,10080,10080,0
20231218,161200,123944260,10080,10080,10080,10080,0
20231218,161100,123944260,10080,10080,10080,10080,0
20231218,161000,123944260,10080,10080,10080,10080,0
20231218,160900,123944260,10080,10080,10080,10080,0
20231218,160800,123944260,10080,10080,10080,10080,0
20231218,160700,123944260,10080,10080,10080,10080,0
20231218,160600,123944260,10080,10080,10080,10080,0
20231218,160500,123944260,10080,10080,10080,10080,0
20231218,160400,123944260,10080,10080,10080,10080,0
20231218,160300,123944260,10080,10080,10080,10080,0
20231218,160200,123944260,10080,10080,10080,10080,0
20231218,160100,123944260,10080,10080,10080,10080,0
20231218,160000,123944260,10080,10080,10080,10080,0
20231218,155900,123944260,10080,10080,10080,10080,0
20231218,155800,123944260,10080,10080,10080,10080,0
20231218,155700,123944260,10080,10080,10080,10080,0
20231218,155600,123944260,10080,10080,10080,10080,0
20231218,155500,123944260,10080,10080,10080,10080,465
20231218,155400,123944260,10080,10080,10080,10080,0
20231218,155300,123944260,10080,10080,10080,10080,0
20231218,155200,123944260,10080,10080,10080,10080,0
20231218,155100,123944260,10080,10080,10080,10080,0
20231218,155000,123944260,10080,10080,10080,10080,0
20231218,154900,123944260,10080,10080,10080,10080,0
20231218,154800,123944260,10080,10080,10080,10080,0
20231218,154700,123944260,10080,10080,10080,10080,0
20231218,154600,123944260,10080,10080,10080,10080,0
20231218,154500,123944260,10080,10080,10080,10080,0
20231218,154400,123944260,10080,10080,10080,10080,0
20231218,154300,123944260,10080,10080,10080,10080,0
20231218,154200,123944260,10080,10080,10080,10080,0
20231218,154100,123944260,10080,10080,10080,10080,0
20231218,154000,123944260,10080,10080,10080,10080,0
20231218,153900,123944260,10080,10080,10080,10080,0
20231218,153800,123944260,10080,10080,10080,10080,0
20231218,153700,123944260,10080,10080,10080,10080,0
20231218,153600,123944260,10080,10080,10080,10080,0
20231218,153500,123944260,10080,10080,10080,10080,0
20231218,153400,123944260,10080,10080,10080,10080,0
20231218,153300,123944260,10080,10080,10080,10080,0
20231218,153200,123944260,10080,10080,10080,10080,0
20231218,153100,123944260,10080,10080,10080,10080,0
20231218,153000,123944260,10080,10080,10080,10080,465
20231218,152900,119257060,10090,10090,10090,10090,0
20231218,152800,119257060,10090,10090,10090,10090,0
20231218,152700,119257060,10090,10090,10090,10090,0
20231218,152600,119257060,10090,10090,10090,10090,0
20231218,152500,119257060,10090,10090,10090,10090,0
20231218,152400,119257060,10090,10090,10090,10090,0
20231218,152300,119257060,10090,10090,10090,10090,0
20231218,152200,119257060,10090,10090,10090,10090,0
20231218,152100,119257060,10090,10090,10090,10090,0
20231218,152000,119257060,10090,10090,10090,10090,0
20231218,151900,119257060,10090,10090,10090,10080,105
20231218,151800,118198600,10090,10090,10090,10090,3
20231218,151700,118168330,10090,10090,10090,10090,0
20231218,151600,118168330,10090,10090,10090,10090,0
20231218,151500,118168330,10090,10090,10090,10090,2
20231218,151400,118148150,10090,10090,10090,10090,61
20231218,151300,117532660,10090,10090,10090,10090,54
20231218,151200,116987800,10090,10090,10090,10090,4
20231218,151100,116947440,10090,10080,10090,10080,4
20231218,151000,116907100,10080,10090,10090,10080,36
20231218,150900,116543890,10100,10100,10100,10100,0
20231218,150800,116543890,10100,10100,10100,10100,1
20231218,150700,116533790,10090,10090,10090,10090,1
20231218,150600,116523700,10100,10100,10100,10100,0
20231218,150500,116523700,10100,10100,10100,10100,0
20231218,150400,116523700,10100,10090,10100,10080,502
20231218,150300,111462430,10100,10100,10100,10090,11
20231218,150200,111351350,10100,10100,10100,10100,1
20231218,150100,111341250,10100,10090,10100,10090,4
20231218,150000,111300860,10090,10090,10090,10090,3
20231218,145900,111270590,10100,10090,10100,10090,5
20231218,145800,111220120,10100,10090,10100,10090,65
20231218,145700,110564250,10100,10090,10100,10090,75
20231218,145600,109807490,10100,10100,10100,10100,0
20231218,145500,109807490,10100,10100,10100,10100,0
20231218,145400,109807490,10100,10100,10100,10100,2
20231218,145300,109787290,10100,10100,10100,10100,0
20231218,145200,109787290,10100,10090,10100,10090,4
20231218,145100,109746900,10090,10090,10090,10090,3
20231218,145000,109716630,10100,10090,10100,10090,39
20231218,144900,109322740,10100,10100,10100,10100,0
20231218,144800,109322740,10100,10090,10100,10090,8
20231218,144700,109241970,10100,10090,10100,10090,6
20231218,144600,109181400,10100,10100,10100,10090,104
20231218,144500,108131020,10100,10100,10100,10100,1
20231218,144400,108120920,10090,10090,10090,10090,3
20231218,144300,108090650,10100,10090,10100,10090,4
20231218,144200,108050280,10090,10090,10090,10090,2
20231218,144100,108030100,10090,10090,10090,10090,201
20231218,144000,106002010,10090,10090,10090,10090,1
20231218,143900,105991920,10100,10090,10100,10090,86
20231218,143800,105123330,10090,10090,10090,10090,3
20231218,143700,105093060,10100,10090,10100,10090,9
20231218,143600,105002190,10100,10100,10100,10100,26
20231218,143500,104739590,10090,10090,10090,10090,8
20231218,143400,104658870,10090,10090,10090,10090,0
20231218,143300,104658870,10090,10090,10090,10090,3
20231218,143200,104628600,10090,10090,10090,10090,2
20231218,143100,104608420,10100,10100,10100,10100,0
20231218,143000,104608420,10100,10090,10100,10090,54
20231218,142900,104063060,10100,10100,10100,10100,0
20231218,142800,104063060,10100,10090,10100,10090,51
20231218,142700,103547970,10100,10100,10100,10100,50
20231218,142600,103042970,10100,10100,10100,10100,0
20231218,142500,103042970,10100,10100,10100,10100,1
20231218,142400,103032870,10090,10090,10090,10090,0
20231218,142300,103032870,10090,10090,10090,10090,11
20231218,142200,102921880,10090,10090,10090,10090,0
20231218,142100,102921880,10090,10090,10090,10090,2
20231218,142000,102901700,10090,10090,10090,10090,0
20231218,141900,102901700,10090,10090,10090,10090,0
20231218,141800,102901700,10090,10090,10090,10090,1
20231218,141700,102891610,10090,10090,10090,10090,0
20231218,141600,102891610,10090,10090,10090,10090,0
20231218,141500,102891610,10090,10090,10090,10090,0
20231218,141400,102891610,10090,10090,10090,10090,86
20231218,141300,102023870,10090,10090,10090,10090,0
20231218,141200,102023870,10090,10090,10090,10090,0
20231218,141100,102023870,10090,10090,10090,10090,1
20231218,141000,102013780,10100,10100,10100,10100,0
20231218,140900,102013780,10100,10090,10100,10090,2
20231218,140800,101993590,10100,10100,10100,10100,2
20231218,140700,101973390,10100,10100,10100,10100,2
20231218,140600,101953190,10090,10090,10090,10090,3
20231218,140500,101922920,10090,10090,10090,10090,0
20231218,140400,101922920,10090,10090,10090,10090,0
20231218,140300,101922920,10090,10090,10090,10090,1
20231218,140200,101912830,10100,10100,10100,10100,0
20231218,140100,101912830,10100,10090,10100,10090,2
20231218,140000,101892640,10100,10090,10100,10090,4
20231218,135900,101852250,10100,10090,10100,10090,3
20231218,135800,101821970,10100,10100,10100,10100,2
20231218,135700,101801770,10100,10100,10100,10100,2
20231218,135600,101781570,10090,10100,10100,10090,84
20231218,135500,100934000,10100,10090,10100,10090,5
20231218,135400,100883540,10100,10090,10100,10090,5
20231218,135300,100833070,10100,10090,10100,10090,4
20231218,135200,100792700,10100,10090,10100,10090,26
20231218,135100,100530340,10090,10090,10090,10080,3
20231218,135000,100500080,10090,10090,10090,10090,12
20231218,134900,100379000,10090,10090,10090,10090,10
20231218,134800,100278100,10090,10090,10090,10090,11
20231218,134700,100167110,10090,10090,10100,10090,63
20231218,134600,99531420,10100,10100,10100,10100,0
20231218,134500,99531420,10100,10100,10100,10100,0
20231218,134400,99531420,10100,10100,10100,10100,1
20231218,134300,99521320,10100,10100,10100,10100,0
20231218,134200,99521320,10100,10100,10100,10100,0
20231218,134100,99521320,10100,10100,10100,10100,0
20231218,134000,99521320,10100,10100,10100,10100,0
20231218,133900,99521320,10100,10100,10100,10100,0
20231218,133800,99521320,10100,10100,10100,10100,3
20231218,133700,99491020,10080,10090,10090,10080,2
20231218,133600,99470850,10100,10100,10100,10100,0
20231218,133500,99470850,10100,10100,10100,10100,9
20231218,133400,99379950,10100,10100,10100,10100,1
20231218,133300,99369850,10100,10100,10100,10100,7
20231218,133200,99299150,10100,10100,10100,10100,3
20231218,133100,99268850,10100,10100,10100,10100,1
20231218,133000,99258750,10100,10100,10100,10100,10
20231218,132900,99157750,10100,10100,10100,10100,0
20231218,132800,99157750,10100,10100,10100,10100,1
20231218,132700,99147650,10080,10100,10100,10080,2
20231218,132600,99127470,10100,10100,10100,10100,10
20231218,132500,99026470,10100,10100,10100,10100,0
20231218,132400,99026470,10100,10100,10100,10100,1
20231218,132300,99016370,10090,10090,10090,10090,1
20231218,132200,99006280,10100,10100,10100,10100,0
20231218,132100,99006280,10100,10100,10100,10100,0
20231218,132000,99006280,10100,10080,10100,10080,2
20231218,131900,98986100,10080,10080,10080,10080,1
20231218,131800,98976020,10080,10080,10080,10080,0
20231218,131700,98976020,10080,10090,10090,10080,72
20231218,131600,98250250,10090,10090,10090,10090,0
20231218,131500,98250250,10090,10090,10090,10090,2
20231218,131400,98230070,10090,10090,10090,10090,77
20231218,131300,97453140,10090,10090,10090,10090,0
20231218,131200,97453140,10090,10090,10090,10090,2
20231218,131100,97432960,10100,10100,10100,10100,0
20231218,131000,97432960,10100,10100,10100,10100,0
20231218,130900,97432960,10100,10090,10100,10090,7
20231218,130800,97362320,10100,10100,10100,10100,0
20231218,130700,97362320,10100,10100,10100,10100,0
20231218,130600,97362320,10100,10100,10100,10100,2
20231218,130500,97342120,10110,10100,10110,10100,3
20231218,130400,97311800,10110,10110,10110,10110,0
20231218,130300,97311800,10110,10110,10110,10110,0
20231218,130200,97311800,10110,10110,10110,10110,2
20231218,130100,97291580,10110,10110,10110,10110,0
20231218,130000,97291580,10110,10100,10110,10100,28
20231218,125900,97008770,10070,10110,10110,10070,1902
20231218,125800,77850640,10080,10110,10110,10080,377
20231218,125700,74045160,10110,10110,10110,10110,0
20231218,125600,74045160,10110,10100,10110,10100,3
20231218,125500,74014850,10100,10100,10100,10100,2
20231218,125400,73994650,10110,10100,10110,10100,15
20231218,125300,73843020,10110,10120,10120,10100,54
20231218,125200,73297590,10120,10120,10120,10120,3
20231218,125100,73267230,10110,10110,10110,10110,1
20231218,125000,73257120,10100,10090,10100,10090,528
20231218,124900,67924330,10090,10090,10090,10090,17
20231218,124800,67752800,10100,10120,10120,10090,599
20231218,124700,61705880,10120,10120,10120,10120,1
20231218,124600,61695760,10120,10120,10120,10120,0
20231218,124500,61695760,10120,10120,10120,10120,0
20231218,124400,61695760,10120,10120,10120,10120,1
20231218,124300,61685640,10110,10120,10120,10110,12
20231218,124200,61564310,10100,10120,10120,10100,2
20231218,124100,61544090,10110,10110,10110,10110,1
20231218,124000,61533980,10130,10130,10130,10130,1
20231218,123900,61523850,10100,10130,10130,10100,11
20231218,123800,61412710,10120,10130,10130,10120,21
20231218,123700,61199990,10130,10130,10130,10130,1
20231218,123600,61189860,10130,10130,10130,10130,0
20231218,123500,61189860,10130,10130,10130,10130,1
20231218,123400,61179730,10130,10130,10130,10130,0
20231218,123300,61179730,10130,10130,10130,10130,0
20231218,123200,61179730,10130,10110,10130,10100,11
20231218,123100,61068590,10130,10130,10130,10130,1
20231218,123000,61058460,10100,10130,10130,10100,19
20231218,122900,60866530,10100,10110,10110,10100,3
20231218,122800,60836210,10140,10140,10140,10140,0
20231218,122700,60836210,10140,10140,10140,10140,0
20231218,122600,60836210,10140,10140,10140,10140,0
20231218,122500,60836210,10140,10140,10140,10140,0
20231218,122400,60836210,10140,10140,10140,10140,0
20231218,122300,60836210,10140,10140,10140,10140,0
20231218,122200,60836210,10140,10140,10140,10140,0
20231218,122100,60836210,10140,10140,10140,10140,0
20231218,122000,60836210,10140,10130,10140,10110,21
20231218,121900,60623730,10140,10140,10140,10140,1
20231218,121800,60613590,10140,10140,10140,10140,2
20231218,121700,60593310,10140,10140,10140,10140,0
20231218,121600,60593310,10140,10140,10140,10140,0
20231218,121500,60593310,10140,10140,10140,10140,1
20231218,121400,60583170,10100,10110,10110,10100,109
20231218,121300,59481820,10110,10110,10110,10110,0
20231218,121200,59481820,10110,10110,10110,10110,0
20231218,121100,59481820,10110,10110,10110,10110,5
20231218,121000,59431270,10110,10120,10120,10110,100
20231218,120900,58420260,10120,10120,10120,10120,3
20231218,120800,58389900,10140,10140,10140,10140,2
20231218,120700,58369620,10150,10150,10150,10150,0
20231218,120600,58369620,10150,10150,10150,10150,0
20231218,120500,58369620,10150,10150,10150,10150,7
20231218,120400,58298570,10110,10110,10110,10110,0
20231218,120300,58298570,10110,10110,10110,10110,4
20231218,120200,58258130,10110,10110,10110,10110,0
20231218,120100,58258130,10110,10110,10110,10110,0
20231218,120000,58258130,10110,10110,10110,10110,0
20231218,115900,58258130,10110,10110,10110,10110,0
20231218,115800,58258130,10110,10140,10140,10110,7
20231218,115700,58187240,10150,10150,10150,10150,2
20231218,115600,58166940,10110,10110,10110,10110,0
20231218,115500,58166940,10110,10110,10110,10110,1
20231218,115400,58156830,10120,10120,10120,10120,0
20231218,115300,58156830,10120,10120,10120,10120,0
20231218,115200,58156830,10120,10120,10120,10120,113
20231218,115100,57013270,10120,10120,10120,10120,0
20231218,115000,57013270,10120,10120,10120,10120,21
20231218,114900,56800750,10120,10130,10130,10120,49
20231218,114800,56304390,10130,10130,10130,10130,0
20231218,114700,56304390,10130,10140,10140,10130,2
20231218,114600,56284120,10170,10170,10170,10170,1
20231218,114500,56273950,10130,10130,10130,10130,1
20231218,114400,56263820,10170,10170,10170,10170,0
20231218,114300,56263820,10170,10170,10170,10170,0
20231218,114200,56263820,10170,10170,10170,10170,0
20231218,114100,56263820,10170,10170,10170,10170,0
20231218,114000,56263820,10170,10170,10170,10170,0
20231218,113900,56263820,10170,10170,10170,10170,0
20231218,113800,56263820,10170,10140,10170,10120,6
20231218,113700,56203010,10170,10170,10170,10170,1
20231218,113600,56192840,10120,10120,10120,10120,0
20231218,113500,56192840,10120,10120,10120,10120,0
20231218,113400,56192840,10120,10120,10120,10120,0
20231218,113300,56192840,10120,10120,10120,10120,0
20231218,113200,56192840,10120,10120,10120,10120,0
20231218,113100,56192840,10120,10120,10120,10120,0
20231218,113000,56192840,10120,10120,10120,10120,2
20231218,112900,56172600,10120,10120,10120,10120,1
20231218,112800,56162480,10170,10170,10170,10170,0
20231218,112700,56162480,10170,10170,10170,10170,2
20231218,112600,56142140,10170,10170,10170,10170,20
20231218,112500,55938740,10170,10170,10170,10170,8
20231218,112400,55857380,10120,10120,10120,10120,0
20231218,112300,55857380,10120,10120,10120,10120,126
20231218,112200,54582260,10170,10170,10170,10170,0
20231218,112100,54582260,10170,10170,10170,10170,0
20231218,112000,54582260,10170,10170,10170,10170,0
20231218,111900,54582260,10170,10170,10170,10170,0
20231218,111800,54582260,10170,10170,10170,10170,0
20231218,111700,54582260,10170,10170,10170,10170,0
20231218,111600,54582260,10170,10170,10170,10170,1
20231218,111500,54572090,10170,10170,10170,10170,0
20231218,111400,54572090,10170,10170,10170,10170,0
20231218,111300,54572090,10170,10170,10170,10170,0
20231218,111200,54572090,10170,10160,10170,10160,10
20231218,111100,54470480,10120,10120,10120,10120,0
20231218,111000,54470480,10120,10120,10120,10120,0
20231218,110900,54470480,10120,10120,10120,10120,0
20231218,110800,54470480,10120,10120,10120,10120,0
20231218,110700,54470480,10120,10120,10120,10120,0
20231218,110600,54470480,10120,10120,10120,10120,0
20231218,110500,54470480,10120,10120,10120,10120,3
20231218,110400,54440120,10120,10120,10120,10120,0
20231218,110300,54440120,10120,10120,10120,10120,47
20231218,110200,53964480,10120,10120,10120,10120,0
20231218,110100,53964480,10120,10120,10120,10120,0
20231218,110000,53964480,10120,10120,10120,10120,1
20231218,105900,53954360,10170,10170,10170,10170,0
20231218,105800,53954360,10170,10170,10170,10170,0
20231218,105700,53954360,10170,10170,10170,10170,0
20231218,105600,53954360,10170,10170,10170,10170,0
20231218,105500,53954360,10170,10120,10170,10120,2
20231218,105400,53934070,10110,10130,10130,10110,72
20231218,105300,53204970,10130,10130,10130,10130,1
20231218,105200,53194840,10180,10150,10180,10110,91
20231218,105100,52271520,10180,10180,10180,10180,0
20231218,105000,52271520,10180,10180,10180,10180,0
20231218,104900,52271520,10180,10180,10180,10180,0
20231218,104800,52271520,10180,10180,10180,10180,1
20231218,104700,52261340,10160,10160,10160,10160,1
20231218,104600,52251180,10160,10160,10180,10160,13
20231218,104500,52119080,10150,10150,10150,10150,1
20231218,104400,52108930,10150,10150,10150,10150,0
20231218,104300,52108930,10150,10140,10150,10140,35
20231218,104200,51753750,10110,10110,10110,10110,0
20231218,104100,51753750,10110,10110,10110,10110,0
20231218,104000,51753750,10110,10110,10110,10110,0
20231218,103900,51753750,10110,10110,10110,10110,0
20231218,103800,51753750,10110,10110,10110,10110,60
20231218,103700,51147150,10110,10110,10110,10110,0
20231218,103600,51147150,10110,10110,10110,10110,1
20231218,103500,51137040,10140,10140,10140,10140,0
20231218,103400,51137040,10140,10140,10140,10140,0
20231218,103300,51137040,10140,10140,10140,10140,0
20231218,103200,51137040,10140,10140,10140,10140,2
20231218,103100,51116760,10140,10140,10140,10140,3
20231218,103000,51086340,10110,10110,10110,10110,0
20231218,102900,51086340,10110,10120,10120,10110,20
20231218,102800,50884040,10120,10120,10120,10120,10
20231218,102700,50782840,10120,10120,10120,10120,0
20231218,102600,50782840,10120,10120,10120,10120,300
20231218,102500,47746840,10110,10110,10110,10110,0
20231218,102400,47746840,10110,10110,10110,10110,0
20231218,102300,47746840,10110,10110,10110,10110,0
20231218,102200,47746840,10110,10110,10110,10110,25
20231218,102100,47494090,10110,10110,10110,10110,400
20231218,102000,43450090,10100,10100,10100,10100,2
20231218,101900,43429890,10100,10100,10100,10100,100
20231218,101800,42419890,10100,10100,10100,10100,0
20231218,101700,42419890,10100,10100,10100,10100,3
20231218,101600,42389590,10100,10100,10100,10100,0
20231218,101500,42389590,10100,10100,10100,10100,0
20231218,101400,42389590,10100,10100,10100,10100,4
20231218,101300,42349190,10100,10100,10100,10100,4
20231218,101200,42308790,10100,10100,10100,10100,0
20231218,101100,42308790,10100,10100,10100,10100,31
20231218,101000,41995690,10100,10100,10100,10100,384
20231218,100900,38117290,10100,10100,10100,10100,0
20231218,100800,38117290,10100,10100,10100,10100,557
20231218,100700,32491590,10100,10090,10100,10090,487
20231218,100600,27572920,10100,10100,10100,10100,259
20231218,100500,24957020,10130,10130,10130,10130,10
20231218,100400,24855720,10100,10100,10100,10100,0
20231218,100300,24855720,10100,10100,10100,10100,0
20231218,100200,24855720,10100,10110,10110,10100,7
20231218,100100,24784960,10130,10130,10130,10130,1
20231218,100000,24774830,10100,10100,10100,10100,0
20231218,095900,24774830,10100,10100,10100,10100,0
20231218,095800,24774830,10100,10100,10100,10100,0
20231218,095700,24774830,10100,10100,10100,10100,0
20231218,095600,24774830,10100,10100,10100,10100,540
20231218,095500,19320830,10110,10110,10110,10110,10
20231218,095400,19219730,10140,10140,10140,10140,30
20231218,095300,18915530,10100,10100,10100,10100,0
20231218,095200,18915530,10100,10100,10100,10100,0
20231218,095100,18915530,10100,10100,10100,10100,0
20231218,095000,18915530,10100,10110,10110,10100,130
20231218,094900,17602510,10140,10110,10140,10110,15
20231218,094800,17450650,10100,10100,10100,10100,0
20231218,094700,17450650,10100,10100,10100,10100,0
20231218,094600,17450650,10100,10100,10100,10100,0
20231218,094500,17450650,10100,10100,10100,10100,108
20231218,094400,16359850,10100,10100,10100,10100,1
20231218,094300,16349750,10140,10140,10140,10140,2
20231218,094200,16329470,10100,10100,10100,10100,1
20231218,094100,16319370,10140,10140,10140,10140,1
20231218,094000,16309230,10100,10140,10140,10100,3
20231218,093900,16278880,10100,10100,10100,10100,0
20231218,093800,16278880,10100,10100,10100,10100,0
20231218,093700,16278880,10100,10100,10100,10100,396
20231218,093600,12279280,10100,10100,10100,10100,0
20231218,093500,12279280,10100,10100,10100,10100,0
20231218,093400,12279280,10100,10100,10100,10100,0
20231218,093300,12279280,10100,10100,10100,10100,0
20231218,093200,12279280,10100,10100,10100,10100,0
20231218,093100,12279280,10100,10100,10100,10100,0
20231218,093000,12279280,10100,10140,10140,10100,2
20231218,092900,12259040,10100,10100,10100,10100,0
20231218,092800,12259040,10100,10100,10100,10100,0
20231218,092700,12259040,10100,10130,10130,10100,37
20231218,092600,11884260,10130,10110,10130,10110,3
20231218,092500,11853910,10100,10120,10120,10100,31
20231218,092400,11540470,10130,10130,10130,10130,3
20231218,092300,11510080,10130,10130,10130,10130,1
20231218,092200,11499950,10140,10140,10140,10140,42
20231218,092100,11074070,10130,10130,10130,10130,3
20231218,092000,11043680,10110,10110,10110,10110,50
20231218,091900,10538180,10110,10110,10110,10110,0
20231218,091800,10538180,10110,10110,10110,10110,0
20231218,091700,10538180,10110,10110,10110,10110,1
20231218,091600,10528070,10140,10150,10150,10140,2
20231218,091500,10507780,10100,10100,10100,10100,1
20231218,091400,10497680,10090,10090,10090,10090,1
20231218,091300,10487590,10140,10130,10140,10090,54
20231218,091200,9940570,10130,10120,10130,10080,110
20231218,091100,8828980,10130,10130,10130,10130,1
20231218,091000,8818850,10130,10130,10130,10130,0
20231218,090900,8818850,10130,10130,10130,10130,1
20231218,090800,8808720,10130,10130,10130,10130,33
20231218,090700,8474430,10130,10130,10130,10130,0
20231218,090600,8474430,10130,10130,10130,10130,0
20231218,090500,8474430,10130,10130,10130,10130,35
20231218,090400,8119880,10130,10140,10140,10130,30
20231218,090300,7815860,10130,10130,10130,10130,25
20231218,090200,7562610,10140,10140,10140,10140,14
20231218,090100,7420650,10150,10150,10150,10150,41
20231218,090000,7004500,10200,10150,10200,10150,690