KissMeData/140910/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,202000,6293570,3495,3495,3495,3495,3
20231218,201900,6293570,3495,3495,3495,3495,0
20231218,201800,6293570,3495,3495,3495,3495,0
20231218,201700,6293570,3495,3495,3495,3495,0
20231218,201600,6293570,3495,3495,3495,3495,0
20231218,201500,6293570,3495,3495,3495,3495,0
20231218,201400,6293570,3495,3495,3495,3495,0
20231218,201300,6293570,3495,3495,3495,3495,0
20231218,201200,6293570,3495,3495,3495,3495,0
20231218,201100,6293570,3495,3495,3495,3495,0
20231218,201000,6293570,3495,3495,3495,3495,0
20231218,200900,6293570,3495,3495,3495,3495,0
20231218,200800,6293570,3495,3495,3495,3495,0
20231218,200700,6293570,3495,3495,3495,3495,0
20231218,200600,6293570,3495,3495,3495,3495,0
20231218,200500,6293570,3495,3495,3495,3495,0
20231218,200400,6293570,3495,3495,3495,3495,0
20231218,200300,6293570,3495,3495,3495,3495,0
20231218,200200,6293570,3495,3495,3495,3495,0
20231218,200100,6293570,3495,3495,3495,3495,0
20231218,200000,6293570,3495,3495,3495,3495,0
20231218,195900,6293570,3495,3495,3495,3495,0
20231218,195800,6293570,3495,3495,3495,3495,0
20231218,195700,6293570,3495,3495,3495,3495,0
20231218,195600,6293570,3495,3495,3495,3495,0
20231218,195500,6293570,3495,3495,3495,3495,0
20231218,195400,6293570,3495,3495,3495,3495,0
20231218,195300,6293570,3495,3495,3495,3495,0
20231218,195200,6293570,3495,3495,3495,3495,0
20231218,195100,6293570,3495,3495,3495,3495,0
20231218,195000,6293570,3495,3495,3495,3495,3
20231218,194900,6293570,3495,3495,3495,3495,0
20231218,194800,6293570,3495,3495,3495,3495,0
20231218,194700,6293570,3495,3495,3495,3495,0
20231218,194600,6293570,3495,3495,3495,3495,0
20231218,194500,6293570,3495,3495,3495,3495,0
20231218,194400,6293570,3495,3495,3495,3495,0
20231218,194300,6293570,3495,3495,3495,3495,0
20231218,194200,6293570,3495,3495,3495,3495,0
20231218,194100,6293570,3495,3495,3495,3495,0
20231218,194000,6293570,3495,3495,3495,3495,0
20231218,193900,6293570,3495,3495,3495,3495,0
20231218,193800,6293570,3495,3495,3495,3495,0
20231218,193700,6293570,3495,3495,3495,3495,0
20231218,193600,6293570,3495,3495,3495,3495,0
20231218,193500,6293570,3495,3495,3495,3495,0
20231218,193400,6293570,3495,3495,3495,3495,0
20231218,193300,6293570,3495,3495,3495,3495,0
20231218,193200,6293570,3495,3495,3495,3495,0
20231218,193100,6293570,3495,3495,3495,3495,0
20231218,193000,6293570,3495,3495,3495,3495,0
20231218,192900,6293570,3495,3495,3495,3495,0
20231218,192800,6293570,3495,3495,3495,3495,0
20231218,192700,6293570,3495,3495,3495,3495,0
20231218,192600,6293570,3495,3495,3495,3495,0
20231218,192500,6293570,3495,3495,3495,3495,0
20231218,192400,6293570,3495,3495,3495,3495,0
20231218,192300,6293570,3495,3495,3495,3495,0
20231218,192200,6293570,3495,3495,3495,3495,0
20231218,192100,6293570,3495,3495,3495,3495,0
20231218,192000,6293570,3495,3495,3495,3495,3
20231218,191900,6293570,3495,3495,3495,3495,0
20231218,191800,6293570,3495,3495,3495,3495,0
20231218,191700,6293570,3495,3495,3495,3495,0
20231218,191600,6293570,3495,3495,3495,3495,0
20231218,191500,6293570,3495,3495,3495,3495,0
20231218,191400,6293570,3495,3495,3495,3495,0
20231218,191300,6293570,3495,3495,3495,3495,0
20231218,191200,6293570,3495,3495,3495,3495,0
20231218,191100,6293570,3495,3495,3495,3495,0
20231218,191000,6293570,3495,3495,3495,3495,0
20231218,190900,6293570,3495,3495,3495,3495,0
20231218,190800,6293570,3495,3495,3495,3495,0
20231218,190700,6293570,3495,3495,3495,3495,0
20231218,190600,6293570,3495,3495,3495,3495,0
20231218,190500,6293570,3495,3495,3495,3495,0
20231218,190400,6293570,3495,3495,3495,3495,0
20231218,190300,6293570,3495,3495,3495,3495,0
20231218,190200,6293570,3495,3495,3495,3495,0
20231218,190100,6293570,3495,3495,3495,3495,0
20231218,190000,6293570,3495,3495,3495,3495,0
20231218,185900,6293570,3495,3495,3495,3495,0
20231218,185800,6293570,3495,3495,3495,3495,0
20231218,185700,6293570,3495,3495,3495,3495,0
20231218,185600,6293570,3495,3495,3495,3495,0
20231218,185500,6293570,3495,3495,3495,3495,0
20231218,185400,6293570,3495,3495,3495,3495,0
20231218,185300,6293570,3495,3495,3495,3495,0
20231218,185200,6293570,3495,3495,3495,3495,0
20231218,185100,6293570,3495,3495,3495,3495,0
20231218,185000,6293570,3495,3495,3495,3495,3
20231218,184900,6293570,3495,3495,3495,3495,0
20231218,184800,6293570,3495,3495,3495,3495,0
20231218,184700,6293570,3495,3495,3495,3495,0
20231218,184600,6293570,3495,3495,3495,3495,0
20231218,184500,6293570,3495,3495,3495,3495,0
20231218,184400,6293570,3495,3495,3495,3495,0
20231218,184300,6293570,3495,3495,3495,3495,0
20231218,184200,6293570,3495,3495,3495,3495,0
20231218,184100,6293570,3495,3495,3495,3495,0
20231218,184000,6293570,3495,3495,3495,3495,0
20231218,183900,6293570,3495,3495,3495,3495,0
20231218,183800,6293570,3495,3495,3495,3495,0
20231218,183700,6293570,3495,3495,3495,3495,0
20231218,183600,6293570,3495,3495,3495,3495,0
20231218,183500,6293570,3495,3495,3495,3495,0
20231218,183400,6293570,3495,3495,3495,3495,0
20231218,183300,6293570,3495,3495,3495,3495,0
20231218,183200,6293570,3495,3495,3495,3495,0
20231218,183100,6293570,3495,3495,3495,3495,0
20231218,183000,6293570,3495,3495,3495,3495,0
20231218,182900,6293570,3495,3495,3495,3495,0
20231218,182800,6293570,3495,3495,3495,3495,0
20231218,182700,6293570,3495,3495,3495,3495,0
20231218,182600,6293570,3495,3495,3495,3495,0
20231218,182500,6293570,3495,3495,3495,3495,0
20231218,182400,6293570,3495,3495,3495,3495,0
20231218,182300,6293570,3495,3495,3495,3495,0
20231218,182200,6293570,3495,3495,3495,3495,0
20231218,182100,6293570,3495,3495,3495,3495,0
20231218,182000,6293570,3495,3495,3495,3495,3
20231218,181900,6293570,3495,3495,3495,3495,0
20231218,181800,6293570,3495,3495,3495,3495,0
20231218,181700,6293570,3495,3495,3495,3495,0
20231218,181600,6293570,3495,3495,3495,3495,0
20231218,181500,6293570,3495,3495,3495,3495,0
20231218,181400,6293570,3495,3495,3495,3495,0
20231218,181300,6293570,3495,3495,3495,3495,0
20231218,181200,6293570,3495,3495,3495,3495,0
20231218,181100,6293570,3495,3495,3495,3495,0
20231218,181000,6293570,3495,3495,3495,3495,0
20231218,180900,6293570,3495,3495,3495,3495,0
20231218,180800,6293570,3495,3495,3495,3495,0
20231218,180700,6293570,3495,3495,3495,3495,0
20231218,180600,6293570,3495,3495,3495,3495,0
20231218,180500,6293570,3495,3495,3495,3495,0
20231218,180400,6293570,3495,3495,3495,3495,0
20231218,180300,6293570,3495,3495,3495,3495,0
20231218,180200,6293570,3495,3495,3495,3495,0
20231218,180100,6293570,3495,3495,3495,3495,0
20231218,180000,6293570,3495,3495,3495,3495,0
20231218,175900,6293570,3495,3495,3495,3495,0
20231218,175800,6293570,3495,3495,3495,3495,0
20231218,175700,6293570,3495,3495,3495,3495,0
20231218,175600,6293570,3495,3495,3495,3495,0
20231218,175500,6293570,3495,3495,3495,3495,0
20231218,175400,6293570,3495,3495,3495,3495,0
20231218,175300,6293570,3495,3495,3495,3495,0
20231218,175200,6293570,3495,3495,3495,3495,0
20231218,175100,6293570,3495,3495,3495,3495,0
20231218,175000,6293570,3495,3495,3495,3495,3
20231218,174900,6293570,3495,3495,3495,3495,0
20231218,174800,6293570,3495,3495,3495,3495,0
20231218,174700,6293570,3495,3495,3495,3495,0
20231218,174600,6293570,3495,3495,3495,3495,0
20231218,174500,6293570,3495,3495,3495,3495,0
20231218,174400,6293570,3495,3495,3495,3495,0
20231218,174300,6293570,3495,3495,3495,3495,0
20231218,174200,6293570,3495,3495,3495,3495,0
20231218,174100,6293570,3495,3495,3495,3495,0
20231218,174000,6293570,3495,3495,3495,3495,0
20231218,173900,6293570,3495,3495,3495,3495,0
20231218,173800,6293570,3495,3495,3495,3495,0
20231218,173700,6293570,3495,3495,3495,3495,0
20231218,173600,6293570,3495,3495,3495,3495,0
20231218,173500,6293570,3495,3495,3495,3495,0
20231218,173400,6293570,3495,3495,3495,3495,0
20231218,173300,6293570,3495,3495,3495,3495,0
20231218,173200,6293570,3495,3495,3495,3495,0
20231218,173100,6293570,3495,3495,3495,3495,0
20231218,173000,6293570,3495,3495,3495,3495,0
20231218,172900,6293570,3495,3495,3495,3495,0
20231218,172800,6293570,3495,3495,3495,3495,0
20231218,172700,6293570,3495,3495,3495,3495,0
20231218,172600,6293570,3495,3495,3495,3495,0
20231218,172500,6293570,3495,3495,3495,3495,0
20231218,172400,6293570,3495,3495,3495,3495,0
20231218,172300,6293570,3495,3495,3495,3495,0
20231218,172200,6293570,3495,3495,3495,3495,0
20231218,172100,6293570,3495,3495,3495,3495,0
20231218,172000,6293570,3495,3495,3495,3495,3
20231218,171900,6293570,3495,3495,3495,3495,0
20231218,171800,6293570,3495,3495,3495,3495,0
20231218,171700,6293570,3495,3495,3495,3495,0
20231218,171600,6293570,3495,3495,3495,3495,0
20231218,171500,6293570,3495,3495,3495,3495,0
20231218,171400,6293570,3495,3495,3495,3495,0
20231218,171300,6293570,3495,3495,3495,3495,0
20231218,171200,6293570,3495,3495,3495,3495,0
20231218,171100,6293570,3495,3495,3495,3495,0
20231218,171000,6293570,3495,3495,3495,3495,0
20231218,170900,6293570,3495,3495,3495,3495,0
20231218,170800,6293570,3495,3495,3495,3495,0
20231218,170700,6293570,3495,3495,3495,3495,0
20231218,170600,6293570,3495,3495,3495,3495,0
20231218,170500,6293570,3495,3495,3495,3495,0
20231218,170400,6293570,3495,3495,3495,3495,0
20231218,170300,6293570,3495,3495,3495,3495,0
20231218,170200,6293570,3495,3495,3495,3495,0
20231218,170100,6293570,3495,3495,3495,3495,0
20231218,170000,6293570,3495,3495,3495,3495,0
20231218,165900,6293570,3495,3495,3495,3495,0
20231218,165800,6293570,3495,3495,3495,3495,0
20231218,165700,6293570,3495,3495,3495,3495,0
20231218,165600,6293570,3495,3495,3495,3495,0
20231218,165500,6293570,3495,3495,3495,3495,0
20231218,165400,6293570,3495,3495,3495,3495,0
20231218,165300,6293570,3495,3495,3495,3495,0
20231218,165200,6293570,3495,3495,3495,3495,0
20231218,165100,6293570,3495,3495,3495,3495,0
20231218,165000,6293570,3495,3495,3495,3495,3
20231218,164900,6293570,3495,3495,3495,3495,0
20231218,164800,6293570,3495,3495,3495,3495,0
20231218,164700,6293570,3495,3495,3495,3495,0
20231218,164600,6293570,3495,3495,3495,3495,0
20231218,164500,6293570,3495,3495,3495,3495,0
20231218,164400,6293570,3495,3495,3495,3495,0
20231218,164300,6293570,3495,3495,3495,3495,0
20231218,164200,6293570,3495,3495,3495,3495,0
20231218,164100,6293570,3495,3495,3495,3495,0
20231218,164000,6293570,3495,3495,3495,3495,0
20231218,163900,6293570,3495,3495,3495,3495,0
20231218,163800,6293570,3495,3495,3495,3495,0
20231218,163700,6293570,3495,3495,3495,3495,0
20231218,163600,6293570,3495,3495,3495,3495,0
20231218,163500,6293570,3495,3495,3495,3495,0
20231218,163400,6293570,3495,3495,3495,3495,0
20231218,163300,6293570,3495,3495,3495,3495,0
20231218,163200,6293570,3495,3495,3495,3495,0
20231218,163100,6293570,3495,3495,3495,3495,0
20231218,163000,6293570,3495,3495,3495,3495,0
20231218,162900,6293570,3495,3495,3495,3495,0
20231218,162800,6293570,3495,3495,3495,3495,0
20231218,162700,6293570,3495,3495,3495,3495,0
20231218,162600,6293570,3495,3495,3495,3495,0
20231218,162500,6293570,3495,3495,3495,3495,0
20231218,162400,6293570,3495,3495,3495,3495,0
20231218,162300,6293570,3495,3495,3495,3495,0
20231218,162200,6293570,3495,3495,3495,3495,0
20231218,162100,6293570,3495,3495,3495,3495,0
20231218,162000,6293570,3495,3495,3495,3495,3
20231218,161900,6293570,3495,3495,3495,3495,0
20231218,161800,6293570,3495,3495,3495,3495,0
20231218,161700,6293570,3495,3495,3495,3495,0
20231218,161600,6293570,3495,3495,3495,3495,0
20231218,161500,6293570,3495,3495,3495,3495,0
20231218,161400,6293570,3495,3495,3495,3495,0
20231218,161300,6293570,3495,3495,3495,3495,0
20231218,161200,6293570,3495,3495,3495,3495,0
20231218,161100,6293570,3495,3495,3495,3495,0
20231218,161000,6293570,3495,3495,3495,3495,0
20231218,160900,6293570,3495,3495,3495,3495,0
20231218,160800,6293570,3495,3495,3495,3495,0
20231218,160700,6293570,3495,3495,3495,3495,0
20231218,160600,6293570,3495,3495,3495,3495,0
20231218,160500,6293570,3495,3495,3495,3495,0
20231218,160400,6293570,3495,3495,3495,3495,0
20231218,160300,6293570,3495,3495,3495,3495,0
20231218,160200,6293570,3495,3495,3495,3495,0
20231218,160100,6293570,3495,3495,3495,3495,0
20231218,160000,6293570,3495,3495,3495,3495,0
20231218,155900,6293570,3495,3495,3495,3495,0
20231218,155800,6293570,3495,3495,3495,3495,0
20231218,155700,6293570,3495,3495,3495,3495,0
20231218,155600,6293570,3495,3495,3495,3495,0
20231218,155500,6293570,3495,3495,3495,3495,0
20231218,155400,6293570,3495,3495,3495,3495,0
20231218,155300,6293570,3495,3495,3495,3495,0
20231218,155200,6293570,3495,3495,3495,3495,0
20231218,155100,6293570,3495,3495,3495,3495,0
20231218,155000,6293570,3495,3495,3495,3495,3
20231218,154900,6293570,3495,3495,3495,3495,0
20231218,154800,6293570,3495,3495,3495,3495,0
20231218,154700,6293570,3495,3495,3495,3495,0
20231218,154600,6293570,3495,3495,3495,3495,0
20231218,154500,6293570,3495,3495,3495,3495,0
20231218,154400,6293570,3495,3495,3495,3495,0
20231218,154300,6293570,3495,3495,3495,3495,0
20231218,154200,6293570,3495,3495,3495,3495,0
20231218,154100,6293570,3495,3495,3495,3495,0
20231218,154000,6293570,3495,3495,3495,3495,0
20231218,153900,6293570,3495,3495,3495,3495,0
20231218,153800,6293570,3495,3495,3495,3495,0
20231218,153700,6293570,3495,3495,3495,3495,0
20231218,153600,6293570,3495,3495,3495,3495,0
20231218,153500,6293570,3495,3495,3495,3495,0
20231218,153400,6293570,3495,3495,3495,3495,0
20231218,153300,6293570,3495,3495,3495,3495,0
20231218,153200,6293570,3495,3495,3495,3495,0
20231218,153100,6293570,3495,3495,3495,3495,0
20231218,153000,6293570,3495,3495,3495,3495,3
20231218,152900,6283085,3495,3495,3495,3495,0
20231218,152800,6283085,3495,3495,3495,3495,0
20231218,152700,6283085,3495,3495,3495,3495,0
20231218,152600,6283085,3495,3495,3495,3495,0
20231218,152500,6283085,3495,3495,3495,3495,0
20231218,152400,6283085,3495,3495,3495,3495,0
20231218,152300,6283085,3495,3495,3495,3495,0
20231218,152200,6283085,3495,3495,3495,3495,0
20231218,152100,6283085,3495,3495,3495,3495,0
20231218,152000,6283085,3495,3495,3495,3495,0
20231218,151900,6283085,3495,3495,3495,3495,1
20231218,151800,6279590,3490,3490,3490,3490,0
20231218,151700,6279590,3490,3490,3490,3490,0
20231218,151600,6279590,3490,3490,3490,3490,0
20231218,151500,6279590,3490,3490,3490,3490,0
20231218,151400,6279590,3490,3490,3490,3490,0
20231218,151300,6279590,3490,3490,3490,3490,0
20231218,151200,6279590,3490,3490,3490,3490,3
20231218,151100,6269120,3490,3490,3490,3490,0
20231218,151000,6269120,3490,3490,3490,3490,47
20231218,150900,6105090,3495,3495,3495,3495,0
20231218,150800,6105090,3495,3495,3495,3495,0
20231218,150700,6105090,3495,3495,3495,3495,0
20231218,150600,6105090,3495,3495,3495,3495,0
20231218,150500,6105090,3495,3495,3495,3495,0
20231218,150400,6105090,3495,3495,3495,3495,0
20231218,150300,6105090,3495,3495,3495,3495,0
20231218,150200,6105090,3495,3495,3495,3495,0
20231218,150100,6105090,3495,3495,3495,3495,0
20231218,150000,6105090,3495,3495,3495,3495,0
20231218,145900,6105090,3495,3495,3495,3495,145
20231218,145800,5598315,3500,3500,3500,3500,3
20231218,145700,5587815,3495,3495,3495,3495,0
20231218,145600,5587815,3495,3495,3495,3495,0
20231218,145500,5587815,3495,3495,3495,3495,232
20231218,145400,4776975,3495,3495,3495,3495,0
20231218,145300,4776975,3495,3495,3495,3495,0
20231218,145200,4776975,3495,3495,3495,3495,0
20231218,145100,4776975,3495,3495,3495,3495,0
20231218,145000,4776975,3495,3495,3495,3495,0
20231218,144900,4776975,3495,3495,3495,3495,0
20231218,144800,4776975,3495,3495,3495,3495,0
20231218,144700,4776975,3495,3495,3495,3495,0
20231218,144600,4776975,3495,3495,3495,3495,0
20231218,144500,4776975,3495,3495,3495,3495,1
20231218,144400,4773480,3495,3495,3495,3495,0
20231218,144300,4773480,3495,3495,3495,3495,0
20231218,144200,4773480,3495,3495,3495,3495,0
20231218,144100,4773480,3495,3495,3495,3495,0
20231218,144000,4773480,3495,3495,3495,3495,0
20231218,143900,4773480,3495,3495,3495,3495,0
20231218,143800,4773480,3495,3495,3495,3495,0
20231218,143700,4773480,3495,3495,3495,3495,0
20231218,143600,4773480,3495,3495,3495,3495,0
20231218,143500,4773480,3495,3495,3495,3495,0
20231218,143400,4773480,3495,3495,3495,3495,0
20231218,143300,4773480,3495,3495,3495,3495,0
20231218,143200,4773480,3495,3495,3495,3495,0
20231218,143100,4773480,3495,3495,3495,3495,0
20231218,143000,4773480,3495,3495,3495,3495,0
20231218,142900,4773480,3495,3495,3495,3495,0
20231218,142800,4773480,3495,3495,3495,3495,0
20231218,142700,4773480,3495,3495,3495,3495,0
20231218,142600,4773480,3495,3495,3495,3495,0
20231218,142500,4773480,3495,3495,3495,3495,0
20231218,142400,4773480,3495,3495,3495,3495,0
20231218,142300,4773480,3495,3495,3495,3495,0
20231218,142200,4773480,3495,3495,3495,3495,0
20231218,142100,4773480,3495,3495,3495,3495,0
20231218,142000,4773480,3495,3495,3495,3495,0
20231218,141900,4773480,3495,3495,3495,3495,0
20231218,141800,4773480,3495,3495,3495,3495,0
20231218,141700,4773480,3495,3495,3495,3495,0
20231218,141600,4773480,3495,3490,3495,3490,14
20231218,141500,4724585,3490,3490,3490,3490,0
20231218,141400,4724585,3490,3490,3490,3490,0
20231218,141300,4724585,3490,3490,3490,3490,0
20231218,141200,4724585,3490,3490,3490,3490,0
20231218,141100,4724585,3490,3490,3490,3490,0
20231218,141000,4724585,3490,3490,3490,3490,0
20231218,140900,4724585,3490,3490,3490,3490,0
20231218,140800,4724585,3490,3490,3490,3490,0
20231218,140700,4724585,3490,3490,3490,3490,0
20231218,140600,4724585,3490,3490,3490,3490,0
20231218,140500,4724585,3490,3490,3490,3490,0
20231218,140400,4724585,3490,3490,3490,3490,0
20231218,140300,4724585,3490,3490,3490,3490,0
20231218,140200,4724585,3490,3490,3490,3490,0
20231218,140100,4724585,3490,3490,3490,3490,0
20231218,140000,4724585,3490,3490,3490,3490,0
20231218,135900,4724585,3490,3490,3490,3490,0
20231218,135800,4724585,3490,3490,3490,3490,0
20231218,135700,4724585,3490,3490,3490,3490,0
20231218,135600,4724585,3490,3490,3490,3490,0
20231218,135500,4724585,3490,3490,3490,3490,0
20231218,135400,4724585,3490,3490,3490,3490,0
20231218,135300,4724585,3490,3490,3490,3490,0
20231218,135200,4724585,3490,3490,3490,3490,0
20231218,135100,4724585,3490,3490,3490,3490,0
20231218,135000,4724585,3490,3490,3490,3490,0
20231218,134900,4724585,3490,3490,3490,3490,0
20231218,134800,4724585,3490,3490,3490,3490,0
20231218,134700,4724585,3490,3490,3490,3490,0
20231218,134600,4724585,3490,3490,3490,3490,0
20231218,134500,4724585,3490,3490,3490,3490,0
20231218,134400,4724585,3490,3490,3490,3490,0
20231218,134300,4724585,3490,3490,3490,3490,0
20231218,134200,4724585,3490,3490,3490,3490,0
20231218,134100,4724585,3490,3490,3490,3490,0
20231218,134000,4724585,3490,3490,3490,3490,0
20231218,133900,4724585,3490,3490,3490,3490,0
20231218,133800,4724585,3490,3490,3490,3490,0
20231218,133700,4724585,3490,3490,3490,3490,0
20231218,133600,4724585,3490,3490,3490,3490,0
20231218,133500,4724585,3490,3490,3490,3490,3
20231218,133400,4714115,3495,3495,3495,3495,0
20231218,133300,4714115,3495,3495,3495,3495,0
20231218,133200,4714115,3495,3495,3495,3495,0
20231218,133100,4714115,3495,3495,3495,3495,0
20231218,133000,4714115,3495,3495,3495,3495,0
20231218,132900,4714115,3495,3495,3495,3495,0
20231218,132800,4714115,3495,3495,3495,3495,0
20231218,132700,4714115,3495,3495,3495,3495,0
20231218,132600,4714115,3495,3495,3495,3495,0
20231218,132500,4714115,3495,3495,3495,3495,0
20231218,132400,4714115,3495,3495,3495,3495,0
20231218,132300,4714115,3495,3495,3495,3495,0
20231218,132200,4714115,3495,3495,3495,3495,0
20231218,132100,4714115,3495,3495,3495,3495,0
20231218,132000,4714115,3495,3495,3495,3495,0
20231218,131900,4714115,3495,3495,3495,3495,0
20231218,131800,4714115,3495,3495,3495,3495,0
20231218,131700,4714115,3495,3495,3495,3495,0
20231218,131600,4714115,3495,3495,3495,3495,0
20231218,131500,4714115,3495,3495,3495,3495,0
20231218,131400,4714115,3495,3495,3495,3495,0
20231218,131300,4714115,3495,3495,3495,3495,0
20231218,131200,4714115,3495,3495,3495,3495,0
20231218,131100,4714115,3495,3495,3495,3495,0
20231218,131000,4714115,3495,3495,3495,3495,0
20231218,130900,4714115,3495,3495,3495,3495,0
20231218,130800,4714115,3495,3495,3495,3495,0
20231218,130700,4714115,3495,3495,3495,3495,0
20231218,130600,4714115,3495,3495,3495,3495,0
20231218,130500,4714115,3495,3495,3495,3495,0
20231218,130400,4714115,3495,3495,3495,3495,3
20231218,130300,4703630,3495,3495,3495,3495,0
20231218,130200,4703630,3495,3495,3495,3495,0
20231218,130100,4703630,3495,3495,3495,3495,0
20231218,130000,4703630,3495,3495,3495,3495,0
20231218,125900,4703630,3495,3495,3495,3495,0
20231218,125800,4703630,3495,3495,3495,3495,0
20231218,125700,4703630,3495,3495,3495,3495,1
20231218,125600,4700135,3495,3495,3495,3495,4
20231218,125500,4686155,3495,3495,3495,3495,0
20231218,125400,4686155,3495,3495,3495,3495,0
20231218,125300,4686155,3495,3495,3495,3495,0
20231218,125200,4686155,3495,3495,3495,3495,0
20231218,125100,4686155,3495,3495,3495,3495,0
20231218,125000,4686155,3495,3465,3495,3465,155
20231218,124900,4149050,3500,3500,3500,3500,0
20231218,124800,4149050,3500,3500,3500,3500,0
20231218,124700,4149050,3500,3500,3500,3500,0
20231218,124600,4149050,3500,3500,3500,3500,0
20231218,124500,4149050,3500,3500,3500,3500,0
20231218,124400,4149050,3500,3500,3500,3500,0
20231218,124300,4149050,3500,3500,3500,3500,0
20231218,124200,4149050,3500,3500,3500,3500,0
20231218,124100,4149050,3500,3500,3500,3500,0
20231218,124000,4149050,3500,3500,3500,3500,0
20231218,123900,4149050,3500,3500,3500,3500,0
20231218,123800,4149050,3500,3500,3500,3500,0
20231218,123700,4149050,3500,3500,3500,3500,0
20231218,123600,4149050,3500,3500,3500,3500,0
20231218,123500,4149050,3500,3500,3500,3500,0
20231218,123400,4149050,3500,3500,3500,3500,0
20231218,123300,4149050,3500,3500,3500,3500,0
20231218,123200,4149050,3500,3500,3500,3500,0
20231218,123100,4149050,3500,3500,3500,3500,0
20231218,123000,4149050,3500,3500,3500,3500,0
20231218,122900,4149050,3500,3500,3500,3500,0
20231218,122800,4149050,3500,3500,3500,3500,0
20231218,122700,4149050,3500,3500,3500,3500,0
20231218,122600,4149050,3500,3500,3500,3500,0
20231218,122500,4149050,3500,3500,3500,3500,0
20231218,122400,4149050,3500,3500,3500,3500,0
20231218,122300,4149050,3500,3500,3500,3500,0
20231218,122200,4149050,3500,3495,3500,3495,50
20231218,122100,3974255,3495,3495,3495,3495,0
20231218,122000,3974255,3495,3495,3495,3495,0
20231218,121900,3974255,3495,3495,3495,3495,0
20231218,121800,3974255,3495,3495,3495,3495,0
20231218,121700,3974255,3495,3495,3495,3495,0
20231218,121600,3974255,3495,3495,3495,3495,0
20231218,121500,3974255,3495,3495,3495,3495,0
20231218,121400,3974255,3495,3495,3495,3495,1
20231218,121300,3970760,3495,3495,3495,3495,41
20231218,121200,3827465,3465,3465,3465,3465,40
20231218,121100,3688865,3495,3495,3495,3495,0
20231218,121000,3688865,3495,3495,3495,3495,57
20231218,120900,3489650,3500,3500,3500,3500,0
20231218,120800,3489650,3500,3500,3500,3500,0
20231218,120700,3489650,3500,3500,3500,3500,0
20231218,120600,3489650,3500,3500,3500,3500,0
20231218,120500,3489650,3500,3500,3500,3500,0
20231218,120400,3489650,3500,3500,3500,3500,0
20231218,120300,3489650,3500,3500,3500,3500,0
20231218,120200,3489650,3500,3500,3500,3500,0
20231218,120100,3489650,3500,3500,3500,3500,0
20231218,120000,3489650,3500,3500,3500,3500,0
20231218,115900,3489650,3500,3500,3500,3500,0
20231218,115800,3489650,3500,3500,3500,3500,0
20231218,115700,3489650,3500,3500,3500,3500,0
20231218,115600,3489650,3500,3500,3500,3500,0
20231218,115500,3489650,3500,3500,3500,3500,0
20231218,115400,3489650,3500,3500,3500,3500,0
20231218,115300,3489650,3500,3500,3500,3500,0
20231218,115200,3489650,3500,3500,3500,3500,0
20231218,115100,3489650,3500,3500,3500,3500,0
20231218,115000,3489650,3500,3500,3500,3500,0
20231218,114900,3489650,3500,3500,3500,3500,0
20231218,114800,3489650,3500,3500,3500,3500,30
20231218,114700,3384650,3500,3500,3500,3500,0
20231218,114600,3384650,3500,3500,3500,3500,0
20231218,114500,3384650,3500,3500,3500,3500,0
20231218,114400,3384650,3500,3500,3500,3500,0
20231218,114300,3384650,3500,3500,3500,3500,0
20231218,114200,3384650,3500,3500,3500,3500,0
20231218,114100,3384650,3500,3500,3500,3500,0
20231218,114000,3384650,3500,3500,3500,3500,0
20231218,113900,3384650,3500,3500,3500,3500,0
20231218,113800,3384650,3500,3500,3500,3500,0
20231218,113700,3384650,3500,3500,3500,3500,0
20231218,113600,3384650,3500,3500,3500,3500,0
20231218,113500,3384650,3500,3500,3500,3500,0
20231218,113400,3384650,3500,3500,3500,3500,0
20231218,113300,3384650,3500,3500,3500,3500,0
20231218,113200,3384650,3500,3500,3500,3500,0
20231218,113100,3384650,3500,3500,3500,3500,0
20231218,113000,3384650,3500,3500,3500,3500,4
20231218,112900,3370650,3495,3480,3495,3480,88
20231218,112800,3063950,3455,3455,3455,3455,0
20231218,112700,3063950,3455,3455,3455,3455,0
20231218,112600,3063950,3455,3455,3455,3455,0
20231218,112500,3063950,3455,3455,3455,3455,0
20231218,112400,3063950,3455,3455,3455,3455,0
20231218,112300,3063950,3455,3455,3455,3455,0
20231218,112200,3063950,3455,3455,3455,3455,0
20231218,112100,3063950,3455,3455,3455,3455,0
20231218,112000,3063950,3455,3455,3455,3455,261
20231218,111900,2162195,3455,3460,3460,3455,100
20231218,111800,1816680,3470,3470,3470,3470,49
20231218,111700,1646650,3480,3480,3480,3480,0
20231218,111600,1646650,3480,3480,3480,3480,0
20231218,111500,1646650,3480,3480,3480,3480,0
20231218,111400,1646650,3480,3480,3480,3480,0
20231218,111300,1646650,3480,3480,3480,3480,0
20231218,111200,1646650,3480,3480,3480,3480,0
20231218,111100,1646650,3480,3480,3480,3480,0
20231218,111000,1646650,3480,3480,3480,3480,0
20231218,110900,1646650,3480,3480,3480,3480,2
20231218,110800,1639690,3455,3455,3455,3455,0
20231218,110700,1639690,3455,3455,3455,3455,25
20231218,110600,1553315,3495,3495,3495,3495,0
20231218,110500,1553315,3495,3495,3495,3495,0
20231218,110400,1553315,3495,3495,3495,3495,0
20231218,110300,1553315,3495,3495,3495,3495,0
20231218,110200,1553315,3495,3495,3495,3495,0
20231218,110100,1553315,3495,3495,3495,3495,0
20231218,110000,1553315,3495,3495,3495,3495,0
20231218,105900,1553315,3495,3495,3495,3495,0
20231218,105800,1553315,3495,3495,3495,3495,0
20231218,105700,1553315,3495,3495,3495,3495,0
20231218,105600,1553315,3495,3495,3495,3495,0
20231218,105500,1553315,3495,3495,3495,3495,0
20231218,105400,1553315,3495,3495,3495,3495,1
20231218,105300,1549820,3490,3490,3490,3490,0
20231218,105200,1549820,3490,3490,3490,3490,0
20231218,105100,1549820,3490,3490,3490,3490,0
20231218,105000,1549820,3490,3490,3490,3490,0
20231218,104900,1549820,3490,3490,3490,3490,0
20231218,104800,1549820,3490,3490,3490,3490,0
20231218,104700,1549820,3490,3490,3490,3490,0
20231218,104600,1549820,3490,3490,3490,3490,0
20231218,104500,1549820,3490,3490,3490,3490,0
20231218,104400,1549820,3490,3490,3490,3490,0
20231218,104300,1549820,3490,3490,3490,3490,400
20231218,104200,153820,3495,3495,3495,3495,0
20231218,104100,153820,3495,3495,3495,3495,0
20231218,104000,153820,3495,3495,3495,3495,0
20231218,103900,153820,3495,3495,3495,3495,0
20231218,103800,153820,3495,3495,3495,3495,0
20231218,103700,153820,3495,3495,3495,3495,0
20231218,103600,153820,3495,3495,3495,3495,0
20231218,103500,153820,3495,3495,3495,3495,0
20231218,103400,153820,3495,3495,3495,3495,0
20231218,103300,153820,3495,3495,3495,3495,0
20231218,103200,153820,3495,3495,3495,3495,0
20231218,103100,153820,3495,3495,3495,3495,0
20231218,103000,153820,3495,3495,3495,3495,0
20231218,102900,153820,3495,3495,3495,3495,0
20231218,102800,153820,3495,3495,3495,3495,0
20231218,102700,153820,3495,3495,3495,3495,3
20231218,102600,143335,3500,3500,3500,3500,0
20231218,102500,143335,3500,3500,3500,3500,0
20231218,102400,143335,3500,3500,3500,3500,0
20231218,102300,143335,3500,3500,3500,3500,0
20231218,102200,143335,3500,3500,3500,3500,0
20231218,102100,143335,3500,3500,3500,3500,0
20231218,102000,143335,3500,3500,3500,3500,0
20231218,101900,143335,3500,3500,3500,3500,0
20231218,101800,143335,3500,3500,3500,3500,0
20231218,101700,143335,3500,3500,3500,3500,0
20231218,101600,143335,3500,3500,3500,3500,0
20231218,101500,143335,3500,3500,3500,3500,0
20231218,101400,143335,3500,3500,3500,3500,0
20231218,101300,143335,3500,3500,3500,3500,0
20231218,101200,143335,3500,3500,3500,3500,0
20231218,101100,143335,3500,3500,3500,3500,0
20231218,101000,143335,3500,3500,3500,3500,0
20231218,100900,143335,3500,3500,3500,3500,0
20231218,100800,143335,3500,3500,3500,3500,0
20231218,100700,143335,3500,3500,3500,3500,0
20231218,100600,143335,3500,3500,3500,3500,0
20231218,100500,143335,3500,3500,3500,3500,0
20231218,100400,143335,3500,3500,3500,3500,0
20231218,100300,143335,3500,3500,3500,3500,0
20231218,100200,143335,3500,3500,3500,3500,0
20231218,100100,143335,3500,3500,3500,3500,0
20231218,100000,143335,3500,3500,3500,3500,0
20231218,095900,143335,3500,3500,3500,3500,0
20231218,095800,143335,3500,3500,3500,3500,0
20231218,095700,143335,3500,3500,3500,3500,0
20231218,095600,143335,3500,3500,3500,3500,0
20231218,095500,143335,3500,3500,3500,3500,0
20231218,095400,143335,3500,3500,3500,3500,0
20231218,095300,143335,3500,3500,3500,3500,0
20231218,095200,143335,3500,3500,3500,3500,0
20231218,095100,143335,3500,3500,3500,3500,0
20231218,095000,143335,3500,3500,3500,3500,0
20231218,094900,143335,3500,3500,3500,3500,0
20231218,094800,143335,3500,3500,3500,3500,0
20231218,094700,143335,3500,3500,3500,3500,0
20231218,094600,143335,3500,3500,3500,3500,0
20231218,094500,143335,3500,3500,3500,3500,0
20231218,094400,143335,3500,3500,3500,3500,0
20231218,094300,143335,3500,3500,3500,3500,0
20231218,094200,143335,3500,3500,3500,3500,0
20231218,094100,143335,3500,3500,3500,3500,0
20231218,094000,143335,3500,3500,3500,3500,0
20231218,093900,143335,3500,3500,3500,3500,0
20231218,093800,143335,3500,3500,3500,3500,0
20231218,093700,143335,3500,3500,3500,3500,0
20231218,093600,143335,3500,3500,3500,3500,0
20231218,093500,143335,3500,3500,3500,3500,7
20231218,093400,118835,3500,3500,3500,3500,0
20231218,093300,118835,3500,3500,3500,3500,0
20231218,093200,118835,3500,3500,3500,3500,0
20231218,093100,118835,3500,3500,3500,3500,0
20231218,093000,118835,3500,3500,3500,3500,0
20231218,092900,118835,3500,3500,3500,3500,0
20231218,092800,118835,3500,3500,3500,3500,0
20231218,092700,118835,3500,3500,3500,3500,1
20231218,092600,115335,3495,3495,3495,3495,0
20231218,092500,115335,3495,3495,3495,3495,0
20231218,092400,115335,3495,3495,3495,3495,0
20231218,092300,115335,3495,3495,3495,3495,0
20231218,092200,115335,3495,3495,3495,3495,0
20231218,092100,115335,3495,3495,3495,3495,0
20231218,092000,115335,3495,3495,3495,3495,0
20231218,091900,115335,3495,3495,3495,3495,0
20231218,091800,115335,3495,3495,3495,3495,0
20231218,091700,115335,3495,3495,3495,3495,0
20231218,091600,115335,3495,3495,3495,3495,0
20231218,091500,115335,3495,3495,3495,3495,0
20231218,091400,115335,3495,3495,3495,3495,0
20231218,091300,115335,3495,3495,3495,3495,0
20231218,091200,115335,3495,3495,3495,3495,0
20231218,091100,115335,3495,3495,3495,3495,1
20231218,091000,111840,3495,3495,3495,3495,0
20231218,090900,111840,3495,3495,3495,3495,0
20231218,090800,111840,3495,3495,3495,3495,0
20231218,090700,111840,3495,3495,3495,3495,0
20231218,090600,111840,3495,3495,3495,3495,0
20231218,090500,111840,3495,3495,3495,3495,0
20231218,090400,111840,3495,3495,3495,3495,0
20231218,090300,111840,3495,3495,3495,3495,0
20231218,090200,111840,3495,3495,3495,3495,0
20231218,090100,111840,3495,3495,3495,3495,0
20231218,090000,111840,3495,3495,3495,3495,32