KissMeData/049430/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,192900,38514050,9200,9200,9200,9200,11
20231219,192800,38514050,9200,9200,9200,9200,0
20231219,192700,38514050,9200,9200,9200,9200,0
20231219,192600,38514050,9200,9200,9200,9200,0
20231219,192500,38514050,9200,9200,9200,9200,0
20231219,192400,38514050,9200,9200,9200,9200,0
20231219,192300,38514050,9200,9200,9200,9200,0
20231219,192200,38514050,9200,9200,9200,9200,0
20231219,192100,38514050,9200,9200,9200,9200,0
20231219,192000,38514050,9200,9200,9200,9200,0
20231219,191900,38514050,9200,9200,9200,9200,0
20231219,191800,38514050,9200,9200,9200,9200,0
20231219,191700,38514050,9200,9200,9200,9200,0
20231219,191600,38514050,9200,9200,9200,9200,0
20231219,191500,38514050,9200,9200,9200,9200,0
20231219,191400,38514050,9200,9200,9200,9200,0
20231219,191300,38514050,9200,9200,9200,9200,0
20231219,191200,38514050,9200,9200,9200,9200,0
20231219,191100,38514050,9200,9200,9200,9200,0
20231219,191000,38514050,9200,9200,9200,9200,0
20231219,190900,38514050,9200,9200,9200,9200,0
20231219,190800,38514050,9200,9200,9200,9200,0
20231219,190700,38514050,9200,9200,9200,9200,0
20231219,190600,38514050,9200,9200,9200,9200,0
20231219,190500,38514050,9200,9200,9200,9200,0
20231219,190400,38514050,9200,9200,9200,9200,0
20231219,190300,38514050,9200,9200,9200,9200,0
20231219,190200,38514050,9200,9200,9200,9200,0
20231219,190100,38514050,9200,9200,9200,9200,0
20231219,190000,38514050,9200,9200,9200,9200,0
20231219,185900,38514050,9200,9200,9200,9200,11
20231219,185800,38514050,9200,9200,9200,9200,0
20231219,185700,38514050,9200,9200,9200,9200,0
20231219,185600,38514050,9200,9200,9200,9200,0
20231219,185500,38514050,9200,9200,9200,9200,0
20231219,185400,38514050,9200,9200,9200,9200,0
20231219,185300,38514050,9200,9200,9200,9200,0
20231219,185200,38514050,9200,9200,9200,9200,0
20231219,185100,38514050,9200,9200,9200,9200,0
20231219,185000,38514050,9200,9200,9200,9200,0
20231219,184900,38514050,9200,9200,9200,9200,0
20231219,184800,38514050,9200,9200,9200,9200,0
20231219,184700,38514050,9200,9200,9200,9200,0
20231219,184600,38514050,9200,9200,9200,9200,0
20231219,184500,38514050,9200,9200,9200,9200,0
20231219,184400,38514050,9200,9200,9200,9200,0
20231219,184300,38514050,9200,9200,9200,9200,0
20231219,184200,38514050,9200,9200,9200,9200,0
20231219,184100,38514050,9200,9200,9200,9200,0
20231219,184000,38514050,9200,9200,9200,9200,0
20231219,183900,38514050,9200,9200,9200,9200,0
20231219,183800,38514050,9200,9200,9200,9200,0
20231219,183700,38514050,9200,9200,9200,9200,0
20231219,183600,38514050,9200,9200,9200,9200,0
20231219,183500,38514050,9200,9200,9200,9200,0
20231219,183400,38514050,9200,9200,9200,9200,0
20231219,183300,38514050,9200,9200,9200,9200,0
20231219,183200,38514050,9200,9200,9200,9200,0
20231219,183100,38514050,9200,9200,9200,9200,0
20231219,183000,38514050,9200,9200,9200,9200,0
20231219,182900,38514050,9200,9200,9200,9200,11
20231219,182800,38514050,9200,9200,9200,9200,0
20231219,182700,38514050,9200,9200,9200,9200,0
20231219,182600,38514050,9200,9200,9200,9200,0
20231219,182500,38514050,9200,9200,9200,9200,0
20231219,182400,38514050,9200,9200,9200,9200,0
20231219,182300,38514050,9200,9200,9200,9200,0
20231219,182200,38514050,9200,9200,9200,9200,0
20231219,182100,38514050,9200,9200,9200,9200,0
20231219,182000,38514050,9200,9200,9200,9200,0
20231219,181900,38514050,9200,9200,9200,9200,0
20231219,181800,38514050,9200,9200,9200,9200,0
20231219,181700,38514050,9200,9200,9200,9200,0
20231219,181600,38514050,9200,9200,9200,9200,0
20231219,181500,38514050,9200,9200,9200,9200,0
20231219,181400,38514050,9200,9200,9200,9200,0
20231219,181300,38514050,9200,9200,9200,9200,0
20231219,181200,38514050,9200,9200,9200,9200,0
20231219,181100,38514050,9200,9200,9200,9200,0
20231219,181000,38514050,9200,9200,9200,9200,0
20231219,180900,38514050,9200,9200,9200,9200,0
20231219,180800,38514050,9200,9200,9200,9200,0
20231219,180700,38514050,9200,9200,9200,9200,0
20231219,180600,38514050,9200,9200,9200,9200,0
20231219,180500,38514050,9200,9200,9200,9200,0
20231219,180400,38514050,9200,9200,9200,9200,0
20231219,180300,38514050,9200,9200,9200,9200,0
20231219,180200,38514050,9200,9200,9200,9200,0
20231219,180100,38514050,9200,9200,9200,9200,0
20231219,180000,38514050,9200,9200,9200,9200,0
20231219,175900,38514050,9200,9200,9200,9200,11
20231219,175800,38514050,9200,9200,9200,9200,0
20231219,175700,38514050,9200,9200,9200,9200,0
20231219,175600,38514050,9200,9200,9200,9200,0
20231219,175500,38514050,9200,9200,9200,9200,0
20231219,175400,38514050,9200,9200,9200,9200,0
20231219,175300,38514050,9200,9200,9200,9200,0
20231219,175200,38514050,9200,9200,9200,9200,0
20231219,175100,38514050,9200,9200,9200,9200,0
20231219,175000,38514050,9200,9200,9200,9200,0
20231219,174900,38514050,9200,9200,9200,9200,0
20231219,174800,38514050,9200,9200,9200,9200,0
20231219,174700,38514050,9200,9200,9200,9200,0
20231219,174600,38514050,9200,9200,9200,9200,0
20231219,174500,38514050,9200,9200,9200,9200,0
20231219,174400,38514050,9200,9200,9200,9200,0
20231219,174300,38514050,9200,9200,9200,9200,0
20231219,174200,38514050,9200,9200,9200,9200,0
20231219,174100,38514050,9200,9200,9200,9200,0
20231219,174000,38514050,9200,9200,9200,9200,0
20231219,173900,38514050,9200,9200,9200,9200,0
20231219,173800,38514050,9200,9200,9200,9200,0
20231219,173700,38514050,9200,9200,9200,9200,0
20231219,173600,38514050,9200,9200,9200,9200,0
20231219,173500,38514050,9200,9200,9200,9200,0
20231219,173400,38514050,9200,9200,9200,9200,0
20231219,173300,38514050,9200,9200,9200,9200,0
20231219,173200,38514050,9200,9200,9200,9200,0
20231219,173100,38514050,9200,9200,9200,9200,0
20231219,173000,38514050,9200,9200,9200,9200,0
20231219,172900,38514050,9200,9200,9200,9200,11
20231219,172800,38514050,9200,9200,9200,9200,0
20231219,172700,38514050,9200,9200,9200,9200,0
20231219,172600,38514050,9200,9200,9200,9200,0
20231219,172500,38514050,9200,9200,9200,9200,0
20231219,172400,38514050,9200,9200,9200,9200,0
20231219,172300,38514050,9200,9200,9200,9200,0
20231219,172200,38514050,9200,9200,9200,9200,0
20231219,172100,38514050,9200,9200,9200,9200,0
20231219,172000,38514050,9200,9200,9200,9200,0
20231219,171900,38514050,9200,9200,9200,9200,0
20231219,171800,38514050,9200,9200,9200,9200,0
20231219,171700,38514050,9200,9200,9200,9200,0
20231219,171600,38514050,9200,9200,9200,9200,0
20231219,171500,38514050,9200,9200,9200,9200,0
20231219,171400,38514050,9200,9200,9200,9200,0
20231219,171300,38514050,9200,9200,9200,9200,0
20231219,171200,38514050,9200,9200,9200,9200,0
20231219,171100,38514050,9200,9200,9200,9200,0
20231219,171000,38514050,9200,9200,9200,9200,0
20231219,170900,38514050,9200,9200,9200,9200,0
20231219,170800,38514050,9200,9200,9200,9200,0
20231219,170700,38514050,9200,9200,9200,9200,0
20231219,170600,38514050,9200,9200,9200,9200,0
20231219,170500,38514050,9200,9200,9200,9200,0
20231219,170400,38514050,9200,9200,9200,9200,0
20231219,170300,38514050,9200,9200,9200,9200,0
20231219,170200,38514050,9200,9200,9200,9200,0
20231219,170100,38514050,9200,9200,9200,9200,0
20231219,170000,38514050,9200,9200,9200,9200,0
20231219,165900,38514050,9200,9200,9200,9200,11
20231219,165800,38514050,9200,9200,9200,9200,0
20231219,165700,38514050,9200,9200,9200,9200,0
20231219,165600,38514050,9200,9200,9200,9200,0
20231219,165500,38514050,9200,9200,9200,9200,0
20231219,165400,38514050,9200,9200,9200,9200,0
20231219,165300,38514050,9200,9200,9200,9200,0
20231219,165200,38514050,9200,9200,9200,9200,0
20231219,165100,38514050,9200,9200,9200,9200,0
20231219,165000,38514050,9200,9200,9200,9200,0
20231219,164900,38514050,9200,9200,9200,9200,0
20231219,164800,38514050,9200,9200,9200,9200,0
20231219,164700,38514050,9200,9200,9200,9200,0
20231219,164600,38514050,9200,9200,9200,9200,0
20231219,164500,38514050,9200,9200,9200,9200,0
20231219,164400,38514050,9200,9200,9200,9200,0
20231219,164300,38514050,9200,9200,9200,9200,0
20231219,164200,38514050,9200,9200,9200,9200,0
20231219,164100,38514050,9200,9200,9200,9200,0
20231219,164000,38514050,9200,9200,9200,9200,0
20231219,163900,38514050,9200,9200,9200,9200,0
20231219,163800,38514050,9200,9200,9200,9200,0
20231219,163700,38514050,9200,9200,9200,9200,0
20231219,163600,38514050,9200,9200,9200,9200,0
20231219,163500,38514050,9200,9200,9200,9200,0
20231219,163400,38514050,9200,9200,9200,9200,0
20231219,163300,38514050,9200,9200,9200,9200,0
20231219,163200,38514050,9200,9200,9200,9200,0
20231219,163100,38514050,9200,9200,9200,9200,0
20231219,163000,38514050,9200,9200,9200,9200,0
20231219,162900,38514050,9200,9200,9200,9200,11
20231219,162800,38514050,9200,9200,9200,9200,0
20231219,162700,38514050,9200,9200,9200,9200,0
20231219,162600,38514050,9200,9200,9200,9200,0
20231219,162500,38514050,9200,9200,9200,9200,0
20231219,162400,38514050,9200,9200,9200,9200,0
20231219,162300,38514050,9200,9200,9200,9200,0
20231219,162200,38514050,9200,9200,9200,9200,0
20231219,162100,38514050,9200,9200,9200,9200,0
20231219,162000,38514050,9200,9200,9200,9200,0
20231219,161900,38514050,9200,9200,9200,9200,0
20231219,161800,38514050,9200,9200,9200,9200,0
20231219,161700,38514050,9200,9200,9200,9200,0
20231219,161600,38514050,9200,9200,9200,9200,0
20231219,161500,38514050,9200,9200,9200,9200,0
20231219,161400,38514050,9200,9200,9200,9200,0
20231219,161300,38514050,9200,9200,9200,9200,0
20231219,161200,38514050,9200,9200,9200,9200,0
20231219,161100,38514050,9200,9200,9200,9200,0
20231219,161000,38514050,9200,9200,9200,9200,0
20231219,160900,38514050,9200,9200,9200,9200,0
20231219,160800,38514050,9200,9200,9200,9200,0
20231219,160700,38514050,9200,9200,9200,9200,0
20231219,160600,38514050,9200,9200,9200,9200,0
20231219,160500,38514050,9200,9200,9200,9200,0
20231219,160400,38514050,9200,9200,9200,9200,0
20231219,160300,38514050,9200,9200,9200,9200,0
20231219,160200,38514050,9200,9200,9200,9200,0
20231219,160100,38514050,9200,9200,9200,9200,0
20231219,160000,38514050,9200,9200,9200,9200,0
20231219,155900,38514050,9200,9200,9200,9200,11
20231219,155800,38514050,9200,9200,9200,9200,0
20231219,155700,38514050,9200,9200,9200,9200,0
20231219,155600,38514050,9200,9200,9200,9200,0
20231219,155500,38514050,9200,9200,9200,9200,0
20231219,155400,38514050,9200,9200,9200,9200,0
20231219,155300,38514050,9200,9200,9200,9200,0
20231219,155200,38514050,9200,9200,9200,9200,0
20231219,155100,38514050,9200,9200,9200,9200,0
20231219,155000,38514050,9200,9200,9200,9200,0
20231219,154900,38514050,9200,9200,9200,9200,0
20231219,154800,38514050,9200,9200,9200,9200,0
20231219,154700,38514050,9200,9200,9200,9200,0
20231219,154600,38514050,9200,9200,9200,9200,0
20231219,154500,38514050,9200,9200,9200,9200,0
20231219,154400,38514050,9200,9200,9200,9200,0
20231219,154300,38514050,9200,9200,9200,9200,0
20231219,154200,38514050,9200,9200,9200,9200,0
20231219,154100,38514050,9200,9200,9200,9200,0
20231219,154000,38514050,9200,9200,9200,9200,0
20231219,153900,38514050,9200,9200,9200,9200,0
20231219,153800,38514050,9200,9200,9200,9200,0
20231219,153700,38514050,9200,9200,9200,9200,0
20231219,153600,38514050,9200,9200,9200,9200,0
20231219,153500,38514050,9200,9200,9200,9200,0
20231219,153400,38514050,9200,9200,9200,9200,0
20231219,153300,38514050,9200,9200,9200,9200,0
20231219,153200,38514050,9200,9200,9200,9200,0
20231219,153100,38514050,9200,9200,9200,9200,0
20231219,153000,38514050,9200,9200,9200,9200,11
20231219,152900,38412850,9190,9190,9190,9190,0
20231219,152800,38412850,9190,9190,9190,9190,0
20231219,152700,38412850,9190,9190,9190,9190,0
20231219,152600,38412850,9190,9190,9190,9190,0
20231219,152500,38412850,9190,9190,9190,9190,0
20231219,152400,38412850,9190,9190,9190,9190,0
20231219,152300,38412850,9190,9190,9190,9190,0
20231219,152200,38412850,9190,9190,9190,9190,0
20231219,152100,38412850,9190,9190,9190,9190,0
20231219,152000,38412850,9190,9190,9190,9190,0
20231219,151900,38412850,9190,9190,9190,9190,0
20231219,151800,38412850,9190,9190,9190,9190,1
20231219,151700,38403660,9200,9200,9200,9200,0
20231219,151600,38403660,9200,9200,9200,9200,4
20231219,151500,38366860,9200,9200,9200,9200,0
20231219,151400,38366860,9200,9200,9200,9200,0
20231219,151300,38366860,9200,9200,9200,9200,0
20231219,151200,38366860,9200,9200,9200,9200,0
20231219,151100,38366860,9200,9200,9200,9200,0
20231219,151000,38366860,9200,9200,9200,9200,1
20231219,150900,38357660,9200,9200,9200,9200,0
20231219,150800,38357660,9200,9200,9200,9200,1
20231219,150700,38348460,9200,9200,9200,9200,0
20231219,150600,38348460,9200,9200,9200,9200,0
20231219,150500,38348460,9200,9200,9200,9200,0
20231219,150400,38348460,9200,9200,9200,9200,0
20231219,150300,38348460,9200,9200,9200,9200,0
20231219,150200,38348460,9200,9200,9200,9200,0
20231219,150100,38348460,9200,9200,9200,9200,0
20231219,150000,38348460,9200,9200,9200,9200,0
20231219,145900,38348460,9200,9200,9200,9200,0
20231219,145800,38348460,9200,9200,9200,9200,0
20231219,145700,38348460,9200,9200,9200,9200,0
20231219,145600,38348460,9200,9200,9200,9200,5
20231219,145500,38302460,9200,9200,9200,9200,0
20231219,145400,38302460,9200,9200,9200,9200,0
20231219,145300,38302460,9200,9200,9200,9200,0
20231219,145200,38302460,9200,9200,9200,9200,0
20231219,145100,38302460,9200,9200,9200,9200,0
20231219,145000,38302460,9200,9200,9200,9200,0
20231219,144900,38302460,9200,9200,9200,9200,1
20231219,144800,38293260,9250,9250,9250,9250,0
20231219,144700,38293260,9250,9250,9250,9250,0
20231219,144600,38293260,9250,9250,9250,9250,0
20231219,144500,38293260,9250,9250,9250,9250,0
20231219,144400,38293260,9250,9250,9250,9250,0
20231219,144300,38293260,9250,9250,9250,9250,0
20231219,144200,38293260,9250,9250,9250,9250,0
20231219,144100,38293260,9250,9250,9250,9250,0
20231219,144000,38293260,9250,9250,9250,9250,0
20231219,143900,38293260,9250,9250,9250,9250,0
20231219,143800,38293260,9250,9250,9250,9250,1
20231219,143700,38284010,9200,9200,9200,9200,0
20231219,143600,38284010,9200,9200,9200,9200,0
20231219,143500,38284010,9200,9200,9200,9200,0
20231219,143400,38284010,9200,9200,9200,9200,0
20231219,143300,38284010,9200,9200,9200,9200,0
20231219,143200,38284010,9200,9200,9200,9200,0
20231219,143100,38284010,9200,9200,9200,9200,1
20231219,143000,38274810,9200,9200,9200,9200,4
20231219,142900,38238010,9180,9240,9240,9180,64
20231219,142800,37649950,9240,9240,9240,9240,0
20231219,142700,37649950,9240,9240,9240,9240,0
20231219,142600,37649950,9240,9240,9240,9240,0
20231219,142500,37649950,9240,9240,9240,9240,0
20231219,142400,37649950,9240,9200,9240,9200,113
20231219,142300,36605870,9240,9200,9240,9200,10
20231219,142200,36513670,9180,9180,9180,9180,0
20231219,142100,36513670,9180,9180,9180,9180,0
20231219,142000,36513670,9180,9180,9180,9180,0
20231219,141900,36513670,9180,9180,9180,9180,0
20231219,141800,36513670,9180,9180,9180,9180,0
20231219,141700,36513670,9180,9180,9180,9180,0
20231219,141600,36513670,9180,9180,9180,9180,0
20231219,141500,36513670,9180,9180,9180,9180,0
20231219,141400,36513670,9180,9180,9180,9180,0
20231219,141300,36513670,9180,9180,9180,9180,0
20231219,141200,36513670,9180,9180,9180,9180,0
20231219,141100,36513670,9180,9180,9180,9180,0
20231219,141000,36513670,9180,9180,9180,9180,0
20231219,140900,36513670,9180,9180,9180,9180,20
20231219,140800,36330070,9200,9200,9200,9200,0
20231219,140700,36330070,9200,9200,9200,9200,0
20231219,140600,36330070,9200,9200,9200,9200,0
20231219,140500,36330070,9200,9200,9200,9200,0
20231219,140400,36330070,9200,9200,9200,9200,0
20231219,140300,36330070,9200,9200,9200,9200,0
20231219,140200,36330070,9200,9200,9200,9200,0
20231219,140100,36330070,9200,9200,9200,9200,0
20231219,140000,36330070,9200,9200,9200,9200,0
20231219,135900,36330070,9200,9200,9240,9200,195
20231219,135800,34530340,9230,9230,9230,9230,0
20231219,135700,34530340,9230,9230,9230,9230,0
20231219,135600,34530340,9230,9230,9230,9230,0
20231219,135500,34530340,9230,9230,9230,9230,0
20231219,135400,34530340,9230,9230,9230,9230,0
20231219,135300,34530340,9230,9230,9230,9230,0
20231219,135200,34530340,9230,9230,9230,9230,0
20231219,135100,34530340,9230,9230,9230,9230,0
20231219,135000,34530340,9230,9200,9230,9200,6
20231219,134900,34475050,9200,9200,9200,9200,1
20231219,134800,34465850,9200,9200,9200,9200,7
20231219,134700,34401450,9200,9200,9200,9200,6
20231219,134600,34346250,9200,9200,9200,9200,7
20231219,134500,34281850,9200,9200,9200,9200,6
20231219,134400,34226650,9200,9200,9200,9200,6
20231219,134300,34171450,9200,9200,9200,9200,73
20231219,134200,33499850,9190,9190,9190,9190,0
20231219,134100,33499850,9190,9190,9190,9190,0
20231219,134000,33499850,9190,9190,9190,9190,0
20231219,133900,33499850,9190,9190,9190,9190,0
20231219,133800,33499850,9190,9220,9220,9190,500
20231219,133700,28900380,9210,9210,9210,9210,0
20231219,133600,28900380,9210,9210,9210,9210,0
20231219,133500,28900380,9210,9210,9210,9210,0
20231219,133400,28900380,9210,9210,9210,9210,0
20231219,133300,28900380,9210,9210,9210,9210,0
20231219,133200,28900380,9210,9210,9210,9210,0
20231219,133100,28900380,9210,9210,9210,9210,0
20231219,133000,28900380,9210,9210,9210,9210,0
20231219,132900,28900380,9210,9210,9210,9210,0
20231219,132800,28900380,9210,9210,9210,9210,9
20231219,132700,28817490,9210,9210,9210,9210,0
20231219,132600,28817490,9210,9210,9210,9210,0
20231219,132500,28817490,9210,9210,9210,9210,0
20231219,132400,28817490,9210,9210,9210,9210,0
20231219,132300,28817490,9210,9210,9210,9210,0
20231219,132200,28817490,9210,9210,9210,9210,0
20231219,132100,28817490,9210,9210,9210,9210,0
20231219,132000,28817490,9210,9210,9210,9210,0
20231219,131900,28817490,9210,9210,9210,9210,6
20231219,131800,28762230,9210,9210,9210,9210,0
20231219,131700,28762230,9210,9210,9210,9210,0
20231219,131600,28762230,9210,9210,9210,9210,0
20231219,131500,28762230,9210,9220,9220,9210,31
20231219,131400,28476520,9220,9230,9230,9220,32
20231219,131300,28181470,9240,9240,9240,9240,0
20231219,131200,28181470,9240,9240,9240,9240,0
20231219,131100,28181470,9240,9240,9240,9240,0
20231219,131000,28181470,9240,9240,9240,9240,0
20231219,130900,28181470,9240,9240,9240,9240,30
20231219,130800,27904270,9240,9240,9240,9240,1
20231219,130700,27895030,9270,9270,9270,9270,0
20231219,130600,27895030,9270,9270,9270,9270,0
20231219,130500,27895030,9270,9270,9270,9270,0
20231219,130400,27895030,9270,9270,9270,9270,0
20231219,130300,27895030,9270,9270,9270,9270,0
20231219,130200,27895030,9270,9270,9270,9270,0
20231219,130100,27895030,9270,9270,9270,9270,0
20231219,130000,27895030,9270,9270,9270,9270,0
20231219,125900,27895030,9270,9270,9270,9270,0
20231219,125800,27895030,9270,9270,9270,9270,0
20231219,125700,27895030,9270,9270,9270,9270,0
20231219,125600,27895030,9270,9270,9270,9270,0
20231219,125500,27895030,9270,9270,9270,9270,0
20231219,125400,27895030,9270,9270,9270,9270,0
20231219,125300,27895030,9270,9270,9270,9270,0
20231219,125200,27895030,9270,9270,9270,9270,0
20231219,125100,27895030,9270,9270,9270,9270,0
20231219,125000,27895030,9270,9270,9270,9270,0
20231219,124900,27895030,9270,9270,9270,9270,0
20231219,124800,27895030,9270,9270,9270,9270,0
20231219,124700,27895030,9270,9270,9270,9270,0
20231219,124600,27895030,9270,9270,9270,9270,0
20231219,124500,27895030,9270,9270,9270,9270,0
20231219,124400,27895030,9270,9270,9270,9270,0
20231219,124300,27895030,9270,9270,9270,9270,0
20231219,124200,27895030,9270,9270,9270,9270,0
20231219,124100,27895030,9270,9270,9270,9270,1
20231219,124000,27885760,9270,9270,9270,9270,0
20231219,123900,27885760,9270,9270,9270,9270,0
20231219,123800,27885760,9270,9270,9270,9270,0
20231219,123700,27885760,9270,9270,9270,9270,0
20231219,123600,27885760,9270,9270,9270,9270,0
20231219,123500,27885760,9270,9270,9270,9270,0
20231219,123400,27885760,9270,9270,9270,9270,0
20231219,123300,27885760,9270,9270,9270,9270,9
20231219,123200,27802330,9270,9270,9270,9270,0
20231219,123100,27802330,9270,9270,9270,9270,0
20231219,123000,27802330,9270,9270,9270,9270,0
20231219,122900,27802330,9270,9270,9270,9270,0
20231219,122800,27802330,9270,9270,9270,9270,0
20231219,122700,27802330,9270,9270,9270,9270,68
20231219,122600,27171970,9270,9270,9270,9270,0
20231219,122500,27171970,9270,9270,9270,9270,0
20231219,122400,27171970,9270,9270,9270,9270,0
20231219,122300,27171970,9270,9270,9270,9270,0
20231219,122200,27171970,9270,9270,9270,9270,0
20231219,122100,27171970,9270,9270,9270,9270,0
20231219,122000,27171970,9270,9270,9270,9270,0
20231219,121900,27171970,9270,9270,9270,9270,0
20231219,121800,27171970,9270,9270,9270,9270,0
20231219,121700,27171970,9270,9270,9270,9270,0
20231219,121600,27171970,9270,9270,9270,9270,0
20231219,121500,27171970,9270,9270,9270,9270,0
20231219,121400,27171970,9270,9290,9290,9270,5
20231219,121300,27125540,9290,9290,9290,9290,1
20231219,121200,27116250,9290,9290,9290,9290,0
20231219,121100,27116250,9290,9290,9290,9290,0
20231219,121000,27116250,9290,9290,9290,9290,1
20231219,120900,27106960,9290,9290,9290,9290,1
20231219,120800,27097670,9290,9290,9290,9290,1
20231219,120700,27088380,9290,9290,9290,9290,22
20231219,120600,26884000,9290,9290,9290,9290,0
20231219,120500,26884000,9290,9290,9290,9290,0
20231219,120400,26884000,9290,9290,9290,9290,0
20231219,120300,26884000,9290,9290,9290,9290,0
20231219,120200,26884000,9290,9290,9290,9290,0
20231219,120100,26884000,9290,9290,9290,9290,0
20231219,120000,26884000,9290,9290,9290,9290,0
20231219,115900,26884000,9290,9290,9290,9290,0
20231219,115800,26884000,9290,9290,9290,9290,0
20231219,115700,26884000,9290,9290,9290,9290,0
20231219,115600,26884000,9290,9290,9290,9290,0
20231219,115500,26884000,9290,9290,9290,9290,0
20231219,115400,26884000,9290,9290,9290,9290,252
20231219,115300,24542920,9290,9290,9290,9290,0
20231219,115200,24542920,9290,9290,9290,9290,0
20231219,115100,24542920,9290,9290,9290,9290,0
20231219,115000,24542920,9290,9290,9290,9290,0
20231219,114900,24542920,9290,9290,9290,9290,2
20231219,114800,24524340,9300,9300,9300,9300,0
20231219,114700,24524340,9300,9300,9300,9300,0
20231219,114600,24524340,9300,9300,9300,9300,0
20231219,114500,24524340,9300,9300,9300,9300,0
20231219,114400,24524340,9300,9300,9300,9300,0
20231219,114300,24524340,9300,9300,9300,9300,0
20231219,114200,24524340,9300,9300,9300,9300,10
20231219,114100,24431340,9290,9290,9290,9290,0
20231219,114000,24431340,9290,9290,9290,9290,0
20231219,113900,24431340,9290,9290,9290,9290,0
20231219,113800,24431340,9290,9290,9290,9290,0
20231219,113700,24431340,9290,9290,9290,9290,0
20231219,113600,24431340,9290,9290,9290,9290,3
20231219,113500,24403470,9230,9230,9230,9230,75
20231219,113400,23711220,9300,9300,9300,9300,0
20231219,113300,23711220,9300,9300,9300,9300,0
20231219,113200,23711220,9300,9250,9300,9250,1076
20231219,113100,13707580,9250,9250,9250,9250,0
20231219,113000,13707580,9250,9250,9250,9250,0
20231219,112900,13707580,9250,9250,9250,9250,1
20231219,112800,13698330,9240,9240,9240,9240,0
20231219,112700,13698330,9240,9240,9240,9240,0
20231219,112600,13698330,9240,9240,9240,9240,0
20231219,112500,13698330,9240,9240,9240,9240,0
20231219,112400,13698330,9240,9240,9240,9240,0
20231219,112300,13698330,9240,9240,9240,9240,0
20231219,112200,13698330,9240,9240,9240,9240,8
20231219,112100,13624410,9240,9240,9240,9240,0
20231219,112000,13624410,9240,9240,9240,9240,2
20231219,111900,13605930,9230,9230,9230,9230,0
20231219,111800,13605930,9230,9230,9230,9230,0
20231219,111700,13605930,9230,9230,9230,9230,0
20231219,111600,13605930,9230,9230,9230,9230,0
20231219,111500,13605930,9230,9230,9230,9230,0
20231219,111400,13605930,9230,9230,9230,9230,0
20231219,111300,13605930,9230,9230,9230,9230,3
20231219,111200,13578240,9230,9240,9240,9230,20
20231219,111100,13393630,9230,9230,9230,9230,0
20231219,111000,13393630,9230,9230,9230,9230,0
20231219,110900,13393630,9230,9230,9230,9230,0
20231219,110800,13393630,9230,9230,9230,9230,0
20231219,110700,13393630,9230,9230,9230,9230,0
20231219,110600,13393630,9230,9230,9230,9230,0
20231219,110500,13393630,9230,9230,9230,9230,0
20231219,110400,13393630,9230,9230,9230,9230,0
20231219,110300,13393630,9230,9230,9230,9230,0
20231219,110200,13393630,9230,9230,9230,9230,0
20231219,110100,13393630,9230,9230,9230,9230,0
20231219,110000,13393630,9230,9230,9230,9230,0
20231219,105900,13393630,9230,9230,9230,9230,0
20231219,105800,13393630,9230,9230,9230,9230,0
20231219,105700,13393630,9230,9230,9230,9230,0
20231219,105600,13393630,9230,9230,9230,9230,0
20231219,105500,13393630,9230,9230,9230,9230,0
20231219,105400,13393630,9230,9230,9230,9230,0
20231219,105300,13393630,9230,9230,9230,9230,1
20231219,105200,13384400,9230,9230,9230,9230,0
20231219,105100,13384400,9230,9230,9230,9230,0
20231219,105000,13384400,9230,9230,9230,9230,3
20231219,104900,13356710,9230,9230,9230,9230,0
20231219,104800,13356710,9230,9230,9230,9230,0
20231219,104700,13356710,9230,9230,9230,9230,0
20231219,104600,13356710,9230,9230,9230,9230,0
20231219,104500,13356710,9230,9230,9230,9230,0
20231219,104400,13356710,9230,9230,9230,9230,0
20231219,104300,13356710,9230,9230,9230,9230,43
20231219,104200,12959820,9260,9260,9260,9260,3
20231219,104100,12932040,9260,9260,9260,9260,0
20231219,104000,12932040,9260,9260,9260,9260,0
20231219,103900,12932040,9260,9260,9260,9260,0
20231219,103800,12932040,9260,9260,9260,9260,0
20231219,103700,12932040,9260,9260,9260,9260,0
20231219,103600,12932040,9260,9260,9260,9260,0
20231219,103500,12932040,9260,9260,9260,9260,0
20231219,103400,12932040,9260,9260,9260,9260,0
20231219,103300,12932040,9260,9260,9260,9260,0
20231219,103200,12932040,9260,9260,9260,9260,0
20231219,103100,12932040,9260,9260,9260,9260,0
20231219,103000,12932040,9260,9260,9260,9260,1
20231219,102900,12922780,9270,9270,9270,9270,1
20231219,102800,12913510,9270,9270,9270,9270,31
20231219,102700,12626140,9270,9270,9270,9270,0
20231219,102600,12626140,9270,9270,9270,9270,0
20231219,102500,12626140,9270,9270,9270,9270,0
20231219,102400,12626140,9270,9270,9270,9270,3
20231219,102300,12598330,9280,9280,9280,9280,0
20231219,102200,12598330,9280,9280,9280,9280,0
20231219,102100,12598330,9280,9280,9280,9280,0
20231219,102000,12598330,9280,9280,9280,9280,0
20231219,101900,12598330,9280,9280,9280,9280,0
20231219,101800,12598330,9280,9280,9280,9280,0
20231219,101700,12598330,9280,9280,9280,9280,0
20231219,101600,12598330,9280,9280,9280,9280,0
20231219,101500,12598330,9280,9280,9280,9280,0
20231219,101400,12598330,9280,9280,9280,9280,0
20231219,101300,12598330,9280,9280,9280,9280,0
20231219,101200,12598330,9280,9280,9280,9280,35
20231219,101100,12273530,9280,9280,9280,9280,0
20231219,101000,12273530,9280,9280,9280,9280,0
20231219,100900,12273530,9280,9280,9280,9280,0
20231219,100800,12273530,9280,9280,9280,9280,0
20231219,100700,12273530,9280,9270,9280,9270,44
20231219,100600,11865350,9280,9280,9280,9280,0
20231219,100500,11865350,9280,9280,9280,9280,0
20231219,100400,11865350,9280,9270,9280,9270,43
20231219,100300,11466320,9270,9270,9270,9270,1
20231219,100200,11457050,9270,9280,9280,9270,76
20231219,100100,10752330,9290,9290,9290,9290,0
20231219,100000,10752330,9290,9290,9290,9290,0
20231219,095900,10752330,9290,9290,9290,9290,0
20231219,095800,10752330,9290,9290,9290,9290,0
20231219,095700,10752330,9290,9290,9290,9290,0
20231219,095600,10752330,9290,9290,9290,9290,0
20231219,095500,10752330,9290,9290,9290,9290,0
20231219,095400,10752330,9290,9290,9290,9290,0
20231219,095300,10752330,9290,9290,9290,9290,0
20231219,095200,10752330,9290,9290,9290,9290,0
20231219,095100,10752330,9290,9290,9290,9290,0
20231219,095000,10752330,9290,9290,9290,9290,0
20231219,094900,10752330,9290,9290,9290,9290,0
20231219,094800,10752330,9290,9210,9290,9210,588
20231219,094700,5293950,9190,9190,9190,9190,0
20231219,094600,5293950,9190,9190,9190,9190,0
20231219,094500,5293950,9190,9190,9190,9190,30
20231219,094400,5018250,9290,9290,9290,9290,0
20231219,094300,5018250,9290,9290,9290,9290,0
20231219,094200,5018250,9290,9290,9290,9290,0
20231219,094100,5018250,9290,9290,9290,9290,0
20231219,094000,5018250,9290,9290,9290,9290,0
20231219,093900,5018250,9290,9290,9290,9290,0
20231219,093800,5018250,9290,9290,9290,9290,0
20231219,093700,5018250,9290,9290,9290,9290,0
20231219,093600,5018250,9290,9290,9290,9290,0
20231219,093500,5018250,9290,9290,9290,9290,0
20231219,093400,5018250,9290,9200,9290,9200,70
20231219,093300,4369440,9180,9180,9180,9180,102
20231219,093200,3433080,9200,9200,9200,9200,0
20231219,093100,3433080,9200,9200,9200,9200,0
20231219,093000,3433080,9200,9200,9200,9200,0
20231219,092900,3433080,9200,9200,9200,9200,0
20231219,092800,3433080,9200,9200,9200,9200,0
20231219,092700,3433080,9200,9200,9200,9200,10
20231219,092600,3341080,9260,9260,9260,9260,0
20231219,092500,3341080,9260,9260,9260,9260,0
20231219,092400,3341080,9260,9260,9260,9260,0
20231219,092300,3341080,9260,9260,9260,9260,0
20231219,092200,3341080,9260,9260,9260,9260,0
20231219,092100,3341080,9260,9260,9260,9260,0
20231219,092000,3341080,9260,9260,9260,9260,0
20231219,091900,3341080,9260,9260,9260,9260,0
20231219,091800,3341080,9260,9260,9260,9260,0
20231219,091700,3341080,9260,9260,9260,9260,0
20231219,091600,3341080,9260,9260,9260,9260,96
20231219,091500,2452120,9260,9260,9260,9260,4
20231219,091400,2415080,9270,9270,9270,9270,0
20231219,091300,2415080,9270,9270,9270,9270,0
20231219,091200,2415080,9270,9270,9270,9270,1
20231219,091100,2405810,9270,9260,9270,9250,3
20231219,091000,2378030,9200,9200,9200,9200,0
20231219,090900,2378030,9200,9200,9200,9200,0
20231219,090800,2378030,9200,9200,9200,9200,0
20231219,090700,2378030,9200,9200,9200,9200,0
20231219,090600,2378030,9200,9200,9200,9200,0
20231219,090500,2378030,9200,9200,9200,9200,10
20231219,090400,2286030,9250,9250,9250,9250,11
20231219,090300,2184280,9250,9250,9250,9250,5
20231219,090200,2138030,9310,9190,9310,9190,52
20231219,090100,1656300,9200,9200,9200,9200,0
20231219,090000,1656300,9200,9100,9200,9100,182