KissMeData/225190/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,204000,51803260,9590,9590,9590,9590,18
20231218,203900,51803260,9590,9590,9590,9590,0
20231218,203800,51803260,9590,9590,9590,9590,0
20231218,203700,51803260,9590,9590,9590,9590,0
20231218,203600,51803260,9590,9590,9590,9590,0
20231218,203500,51803260,9590,9590,9590,9590,0
20231218,203400,51803260,9590,9590,9590,9590,0
20231218,203300,51803260,9590,9590,9590,9590,0
20231218,203200,51803260,9590,9590,9590,9590,0
20231218,203100,51803260,9590,9590,9590,9590,0
20231218,203000,51803260,9590,9590,9590,9590,0
20231218,202900,51803260,9590,9590,9590,9590,0
20231218,202800,51803260,9590,9590,9590,9590,0
20231218,202700,51803260,9590,9590,9590,9590,0
20231218,202600,51803260,9590,9590,9590,9590,0
20231218,202500,51803260,9590,9590,9590,9590,0
20231218,202400,51803260,9590,9590,9590,9590,0
20231218,202300,51803260,9590,9590,9590,9590,0
20231218,202200,51803260,9590,9590,9590,9590,0
20231218,202100,51803260,9590,9590,9590,9590,0
20231218,202000,51803260,9590,9590,9590,9590,0
20231218,201900,51803260,9590,9590,9590,9590,0
20231218,201800,51803260,9590,9590,9590,9590,0
20231218,201700,51803260,9590,9590,9590,9590,0
20231218,201600,51803260,9590,9590,9590,9590,0
20231218,201500,51803260,9590,9590,9590,9590,0
20231218,201400,51803260,9590,9590,9590,9590,0
20231218,201300,51803260,9590,9590,9590,9590,0
20231218,201200,51803260,9590,9590,9590,9590,0
20231218,201100,51803260,9590,9590,9590,9590,0
20231218,201000,51803260,9590,9590,9590,9590,18
20231218,200900,51803260,9590,9590,9590,9590,0
20231218,200800,51803260,9590,9590,9590,9590,0
20231218,200700,51803260,9590,9590,9590,9590,0
20231218,200600,51803260,9590,9590,9590,9590,0
20231218,200500,51803260,9590,9590,9590,9590,0
20231218,200400,51803260,9590,9590,9590,9590,0
20231218,200300,51803260,9590,9590,9590,9590,0
20231218,200200,51803260,9590,9590,9590,9590,0
20231218,200100,51803260,9590,9590,9590,9590,0
20231218,200000,51803260,9590,9590,9590,9590,0
20231218,195900,51803260,9590,9590,9590,9590,0
20231218,195800,51803260,9590,9590,9590,9590,0
20231218,195700,51803260,9590,9590,9590,9590,0
20231218,195600,51803260,9590,9590,9590,9590,0
20231218,195500,51803260,9590,9590,9590,9590,0
20231218,195400,51803260,9590,9590,9590,9590,0
20231218,195300,51803260,9590,9590,9590,9590,0
20231218,195200,51803260,9590,9590,9590,9590,0
20231218,195100,51803260,9590,9590,9590,9590,0
20231218,195000,51803260,9590,9590,9590,9590,0
20231218,194900,51803260,9590,9590,9590,9590,0
20231218,194800,51803260,9590,9590,9590,9590,0
20231218,194700,51803260,9590,9590,9590,9590,0
20231218,194600,51803260,9590,9590,9590,9590,0
20231218,194500,51803260,9590,9590,9590,9590,0
20231218,194400,51803260,9590,9590,9590,9590,0
20231218,194300,51803260,9590,9590,9590,9590,0
20231218,194200,51803260,9590,9590,9590,9590,0
20231218,194100,51803260,9590,9590,9590,9590,0
20231218,194000,51803260,9590,9590,9590,9590,18
20231218,193900,51803260,9590,9590,9590,9590,0
20231218,193800,51803260,9590,9590,9590,9590,0
20231218,193700,51803260,9590,9590,9590,9590,0
20231218,193600,51803260,9590,9590,9590,9590,0
20231218,193500,51803260,9590,9590,9590,9590,0
20231218,193400,51803260,9590,9590,9590,9590,0
20231218,193300,51803260,9590,9590,9590,9590,0
20231218,193200,51803260,9590,9590,9590,9590,0
20231218,193100,51803260,9590,9590,9590,9590,0
20231218,193000,51803260,9590,9590,9590,9590,0
20231218,192900,51803260,9590,9590,9590,9590,0
20231218,192800,51803260,9590,9590,9590,9590,0
20231218,192700,51803260,9590,9590,9590,9590,0
20231218,192600,51803260,9590,9590,9590,9590,0
20231218,192500,51803260,9590,9590,9590,9590,0
20231218,192400,51803260,9590,9590,9590,9590,0
20231218,192300,51803260,9590,9590,9590,9590,0
20231218,192200,51803260,9590,9590,9590,9590,0
20231218,192100,51803260,9590,9590,9590,9590,0
20231218,192000,51803260,9590,9590,9590,9590,0
20231218,191900,51803260,9590,9590,9590,9590,0
20231218,191800,51803260,9590,9590,9590,9590,0
20231218,191700,51803260,9590,9590,9590,9590,0
20231218,191600,51803260,9590,9590,9590,9590,0
20231218,191500,51803260,9590,9590,9590,9590,0
20231218,191400,51803260,9590,9590,9590,9590,0
20231218,191300,51803260,9590,9590,9590,9590,0
20231218,191200,51803260,9590,9590,9590,9590,0
20231218,191100,51803260,9590,9590,9590,9590,0
20231218,191000,51803260,9590,9590,9590,9590,18
20231218,190900,51803260,9590,9590,9590,9590,0
20231218,190800,51803260,9590,9590,9590,9590,0
20231218,190700,51803260,9590,9590,9590,9590,0
20231218,190600,51803260,9590,9590,9590,9590,0
20231218,190500,51803260,9590,9590,9590,9590,0
20231218,190400,51803260,9590,9590,9590,9590,0
20231218,190300,51803260,9590,9590,9590,9590,0
20231218,190200,51803260,9590,9590,9590,9590,0
20231218,190100,51803260,9590,9590,9590,9590,0
20231218,190000,51803260,9590,9590,9590,9590,0
20231218,185900,51803260,9590,9590,9590,9590,0
20231218,185800,51803260,9590,9590,9590,9590,0
20231218,185700,51803260,9590,9590,9590,9590,0
20231218,185600,51803260,9590,9590,9590,9590,0
20231218,185500,51803260,9590,9590,9590,9590,0
20231218,185400,51803260,9590,9590,9590,9590,0
20231218,185300,51803260,9590,9590,9590,9590,0
20231218,185200,51803260,9590,9590,9590,9590,0
20231218,185100,51803260,9590,9590,9590,9590,0
20231218,185000,51803260,9590,9590,9590,9590,0
20231218,184900,51803260,9590,9590,9590,9590,0
20231218,184800,51803260,9590,9590,9590,9590,0
20231218,184700,51803260,9590,9590,9590,9590,0
20231218,184600,51803260,9590,9590,9590,9590,0
20231218,184500,51803260,9590,9590,9590,9590,0
20231218,184400,51803260,9590,9590,9590,9590,0
20231218,184300,51803260,9590,9590,9590,9590,0
20231218,184200,51803260,9590,9590,9590,9590,0
20231218,184100,51803260,9590,9590,9590,9590,0
20231218,184000,51803260,9590,9590,9590,9590,18
20231218,183900,51803260,9590,9590,9590,9590,0
20231218,183800,51803260,9590,9590,9590,9590,0
20231218,183700,51803260,9590,9590,9590,9590,0
20231218,183600,51803260,9590,9590,9590,9590,0
20231218,183500,51803260,9590,9590,9590,9590,0
20231218,183400,51803260,9590,9590,9590,9590,0
20231218,183300,51803260,9590,9590,9590,9590,0
20231218,183200,51803260,9590,9590,9590,9590,0
20231218,183100,51803260,9590,9590,9590,9590,0
20231218,183000,51803260,9590,9590,9590,9590,0
20231218,182900,51803260,9590,9590,9590,9590,0
20231218,182800,51803260,9590,9590,9590,9590,0
20231218,182700,51803260,9590,9590,9590,9590,0
20231218,182600,51803260,9590,9590,9590,9590,0
20231218,182500,51803260,9590,9590,9590,9590,0
20231218,182400,51803260,9590,9590,9590,9590,0
20231218,182300,51803260,9590,9590,9590,9590,0
20231218,182200,51803260,9590,9590,9590,9590,0
20231218,182100,51803260,9590,9590,9590,9590,0
20231218,182000,51803260,9590,9590,9590,9590,0
20231218,181900,51803260,9590,9590,9590,9590,0
20231218,181800,51803260,9590,9590,9590,9590,0
20231218,181700,51803260,9590,9590,9590,9590,0
20231218,181600,51803260,9590,9590,9590,9590,0
20231218,181500,51803260,9590,9590,9590,9590,0
20231218,181400,51803260,9590,9590,9590,9590,0
20231218,181300,51803260,9590,9590,9590,9590,0
20231218,181200,51803260,9590,9590,9590,9590,0
20231218,181100,51803260,9590,9590,9590,9590,0
20231218,181000,51803260,9590,9590,9590,9590,18
20231218,180900,51803260,9590,9590,9590,9590,0
20231218,180800,51803260,9590,9590,9590,9590,0
20231218,180700,51803260,9590,9590,9590,9590,0
20231218,180600,51803260,9590,9590,9590,9590,0
20231218,180500,51803260,9590,9590,9590,9590,0
20231218,180400,51803260,9590,9590,9590,9590,0
20231218,180300,51803260,9590,9590,9590,9590,0
20231218,180200,51803260,9590,9590,9590,9590,0
20231218,180100,51803260,9590,9590,9590,9590,0
20231218,180000,51803260,9590,9590,9590,9590,0
20231218,175900,51803260,9590,9590,9590,9590,0
20231218,175800,51803260,9590,9590,9590,9590,0
20231218,175700,51803260,9590,9590,9590,9590,0
20231218,175600,51803260,9590,9590,9590,9590,0
20231218,175500,51803260,9590,9590,9590,9590,0
20231218,175400,51803260,9590,9590,9590,9590,0
20231218,175300,51803260,9590,9590,9590,9590,0
20231218,175200,51803260,9590,9590,9590,9590,0
20231218,175100,51803260,9590,9590,9590,9590,0
20231218,175000,51803260,9590,9590,9590,9590,0
20231218,174900,51803260,9590,9590,9590,9590,0
20231218,174800,51803260,9590,9590,9590,9590,0
20231218,174700,51803260,9590,9590,9590,9590,0
20231218,174600,51803260,9590,9590,9590,9590,0
20231218,174500,51803260,9590,9590,9590,9590,0
20231218,174400,51803260,9590,9590,9590,9590,0
20231218,174300,51803260,9590,9590,9590,9590,0
20231218,174200,51803260,9590,9590,9590,9590,0
20231218,174100,51803260,9590,9590,9590,9590,0
20231218,174000,51803260,9590,9590,9590,9590,18
20231218,173900,51803260,9590,9590,9590,9590,0
20231218,173800,51803260,9590,9590,9590,9590,0
20231218,173700,51803260,9590,9590,9590,9590,0
20231218,173600,51803260,9590,9590,9590,9590,0
20231218,173500,51803260,9590,9590,9590,9590,0
20231218,173400,51803260,9590,9590,9590,9590,0
20231218,173300,51803260,9590,9590,9590,9590,0
20231218,173200,51803260,9590,9590,9590,9590,0
20231218,173100,51803260,9590,9590,9590,9590,0
20231218,173000,51803260,9590,9590,9590,9590,0
20231218,172900,51803260,9590,9590,9590,9590,0
20231218,172800,51803260,9590,9590,9590,9590,0
20231218,172700,51803260,9590,9590,9590,9590,0
20231218,172600,51803260,9590,9590,9590,9590,0
20231218,172500,51803260,9590,9590,9590,9590,0
20231218,172400,51803260,9590,9590,9590,9590,0
20231218,172300,51803260,9590,9590,9590,9590,0
20231218,172200,51803260,9590,9590,9590,9590,0
20231218,172100,51803260,9590,9590,9590,9590,0
20231218,172000,51803260,9590,9590,9590,9590,0
20231218,171900,51803260,9590,9590,9590,9590,0
20231218,171800,51803260,9590,9590,9590,9590,0
20231218,171700,51803260,9590,9590,9590,9590,0
20231218,171600,51803260,9590,9590,9590,9590,0
20231218,171500,51803260,9590,9590,9590,9590,0
20231218,171400,51803260,9590,9590,9590,9590,0
20231218,171300,51803260,9590,9590,9590,9590,0
20231218,171200,51803260,9590,9590,9590,9590,0
20231218,171100,51803260,9590,9590,9590,9590,0
20231218,171000,51803260,9590,9590,9590,9590,18
20231218,170900,51803260,9590,9590,9590,9590,0
20231218,170800,51803260,9590,9590,9590,9590,0
20231218,170700,51803260,9590,9590,9590,9590,0
20231218,170600,51803260,9590,9590,9590,9590,0
20231218,170500,51803260,9590,9590,9590,9590,0
20231218,170400,51803260,9590,9590,9590,9590,0
20231218,170300,51803260,9590,9590,9590,9590,0
20231218,170200,51803260,9590,9590,9590,9590,0
20231218,170100,51803260,9590,9590,9590,9590,0
20231218,170000,51803260,9590,9590,9590,9590,0
20231218,165900,51803260,9590,9590,9590,9590,0
20231218,165800,51803260,9590,9590,9590,9590,0
20231218,165700,51803260,9590,9590,9590,9590,0
20231218,165600,51803260,9590,9590,9590,9590,0
20231218,165500,51803260,9590,9590,9590,9590,0
20231218,165400,51803260,9590,9590,9590,9590,0
20231218,165300,51803260,9590,9590,9590,9590,0
20231218,165200,51803260,9590,9590,9590,9590,0
20231218,165100,51803260,9590,9590,9590,9590,0
20231218,165000,51803260,9590,9590,9590,9590,0
20231218,164900,51803260,9590,9590,9590,9590,0
20231218,164800,51803260,9590,9590,9590,9590,0
20231218,164700,51803260,9590,9590,9590,9590,0
20231218,164600,51803260,9590,9590,9590,9590,0
20231218,164500,51803260,9590,9590,9590,9590,0
20231218,164400,51803260,9590,9590,9590,9590,0
20231218,164300,51803260,9590,9590,9590,9590,0
20231218,164200,51803260,9590,9590,9590,9590,0
20231218,164100,51803260,9590,9590,9590,9590,0
20231218,164000,51803260,9590,9590,9590,9590,18
20231218,163900,51803260,9590,9590,9590,9590,0
20231218,163800,51803260,9590,9590,9590,9590,0
20231218,163700,51803260,9590,9590,9590,9590,0
20231218,163600,51803260,9590,9590,9590,9590,0
20231218,163500,51803260,9590,9590,9590,9590,0
20231218,163400,51803260,9590,9590,9590,9590,0
20231218,163300,51803260,9590,9590,9590,9590,0
20231218,163200,51803260,9590,9590,9590,9590,0
20231218,163100,51803260,9590,9590,9590,9590,0
20231218,163000,51803260,9590,9590,9590,9590,0
20231218,162900,51803260,9590,9590,9590,9590,0
20231218,162800,51803260,9590,9590,9590,9590,0
20231218,162700,51803260,9590,9590,9590,9590,0
20231218,162600,51803260,9590,9590,9590,9590,0
20231218,162500,51803260,9590,9590,9590,9590,0
20231218,162400,51803260,9590,9590,9590,9590,0
20231218,162300,51803260,9590,9590,9590,9590,0
20231218,162200,51803260,9590,9590,9590,9590,0
20231218,162100,51803260,9590,9590,9590,9590,0
20231218,162000,51803260,9590,9590,9590,9590,0
20231218,161900,51803260,9590,9590,9590,9590,0
20231218,161800,51803260,9590,9590,9590,9590,0
20231218,161700,51803260,9590,9590,9590,9590,0
20231218,161600,51803260,9590,9590,9590,9590,0
20231218,161500,51803260,9590,9590,9590,9590,0
20231218,161400,51803260,9590,9590,9590,9590,0
20231218,161300,51803260,9590,9590,9590,9590,0
20231218,161200,51803260,9590,9590,9590,9590,0
20231218,161100,51803260,9590,9590,9590,9590,0
20231218,161000,51803260,9590,9590,9590,9590,18
20231218,160900,51803260,9590,9590,9590,9590,0
20231218,160800,51803260,9590,9590,9590,9590,0
20231218,160700,51803260,9590,9590,9590,9590,0
20231218,160600,51803260,9590,9590,9590,9590,0
20231218,160500,51803260,9590,9590,9590,9590,0
20231218,160400,51803260,9590,9590,9590,9590,0
20231218,160300,51803260,9590,9590,9590,9590,0
20231218,160200,51803260,9590,9590,9590,9590,0
20231218,160100,51803260,9590,9590,9590,9590,0
20231218,160000,51803260,9590,9590,9590,9590,0
20231218,155900,51803260,9590,9590,9590,9590,0
20231218,155800,51803260,9590,9590,9590,9590,0
20231218,155700,51803260,9590,9590,9590,9590,0
20231218,155600,51803260,9590,9590,9590,9590,0
20231218,155500,51803260,9590,9590,9590,9590,0
20231218,155400,51803260,9590,9590,9590,9590,0
20231218,155300,51803260,9590,9590,9590,9590,0
20231218,155200,51803260,9590,9590,9590,9590,0
20231218,155100,51803260,9590,9590,9590,9590,0
20231218,155000,51803260,9590,9590,9590,9590,0
20231218,154900,51803260,9590,9590,9590,9590,0
20231218,154800,51803260,9590,9590,9590,9590,0
20231218,154700,51803260,9590,9590,9590,9590,0
20231218,154600,51803260,9590,9590,9590,9590,0
20231218,154500,51803260,9590,9590,9590,9590,0
20231218,154400,51803260,9590,9590,9590,9590,0
20231218,154300,51803260,9590,9590,9590,9590,0
20231218,154200,51803260,9590,9590,9590,9590,0
20231218,154100,51803260,9590,9590,9590,9590,0
20231218,154000,51803260,9590,9590,9590,9590,18
20231218,153900,51803260,9590,9590,9590,9590,0
20231218,153800,51803260,9590,9590,9590,9590,0
20231218,153700,51803260,9590,9590,9590,9590,0
20231218,153600,51803260,9590,9590,9590,9590,0
20231218,153500,51803260,9590,9590,9590,9590,0
20231218,153400,51803260,9590,9590,9590,9590,0
20231218,153300,51803260,9590,9590,9590,9590,0
20231218,153200,51803260,9590,9590,9590,9590,0
20231218,153100,51803260,9590,9590,9590,9590,0
20231218,153000,51803260,9590,9590,9590,9590,18
20231218,152900,51630640,9610,9610,9610,9610,0
20231218,152800,51630640,9610,9610,9610,9610,0
20231218,152700,51630640,9610,9610,9610,9610,0
20231218,152600,51630640,9610,9610,9610,9610,0
20231218,152500,51630640,9610,9610,9610,9610,0
20231218,152400,51630640,9610,9610,9610,9610,0
20231218,152300,51630640,9610,9610,9610,9610,0
20231218,152200,51630640,9610,9610,9610,9610,0
20231218,152100,51630640,9610,9610,9610,9610,0
20231218,152000,51630640,9610,9610,9610,9610,0
20231218,151900,51630640,9610,9610,9610,9610,0
20231218,151800,51630640,9610,9610,9610,9610,0
20231218,151700,51630640,9610,9610,9610,9610,8
20231218,151600,51553760,9610,9610,9610,9610,1
20231218,151500,51544150,9610,9610,9610,9610,0
20231218,151400,51544150,9610,9610,9610,9610,0
20231218,151300,51544150,9610,9610,9610,9610,0
20231218,151200,51544150,9610,9610,9610,9610,0
20231218,151100,51544150,9610,9610,9610,9610,0
20231218,151000,51544150,9610,9610,9610,9610,1
20231218,150900,51534540,9580,9580,9580,9580,0
20231218,150800,51534540,9580,9580,9580,9580,0
20231218,150700,51534540,9580,9580,9580,9580,0
20231218,150600,51534540,9580,9580,9580,9580,0
20231218,150500,51534540,9580,9580,9580,9580,0
20231218,150400,51534540,9580,9580,9580,9580,0
20231218,150300,51534540,9580,9580,9580,9580,0
20231218,150200,51534540,9580,9580,9580,9580,0
20231218,150100,51534540,9580,9580,9580,9580,0
20231218,150000,51534540,9580,9580,9580,9580,1
20231218,145900,51524960,9580,9580,9580,9580,1
20231218,145800,51515380,9580,9580,9580,9580,0
20231218,145700,51515380,9580,9580,9580,9580,0
20231218,145600,51515380,9580,9580,9580,9580,0
20231218,145500,51515380,9580,9580,9580,9580,0
20231218,145400,51515380,9580,9580,9580,9580,0
20231218,145300,51515380,9580,9590,9590,9580,10
20231218,145200,51419550,9600,9590,9600,9590,16
20231218,145100,51266090,9600,9600,9600,9600,0
20231218,145000,51266090,9600,9600,9600,9600,0
20231218,144900,51266090,9600,9600,9600,9600,0
20231218,144800,51266090,9600,9600,9600,9600,0
20231218,144700,51266090,9600,9600,9600,9600,0
20231218,144600,51266090,9600,9600,9600,9600,0
20231218,144500,51266090,9600,9600,9600,9600,5
20231218,144400,51218090,9600,9600,9600,9600,5
20231218,144300,51170090,9600,9600,9600,9600,0
20231218,144200,51170090,9600,9600,9600,9600,0
20231218,144100,51170090,9600,9600,9600,9600,0
20231218,144000,51170090,9600,9600,9600,9600,0
20231218,143900,51170090,9600,9600,9600,9600,0
20231218,143800,51170090,9600,9600,9600,9600,5
20231218,143700,51122090,9610,9610,9610,9610,0
20231218,143600,51122090,9610,9610,9610,9610,0
20231218,143500,51122090,9610,9610,9610,9610,1
20231218,143400,51112480,9620,9620,9620,9620,0
20231218,143300,51112480,9620,9620,9620,9620,0
20231218,143200,51112480,9620,9620,9620,9620,0
20231218,143100,51112480,9620,9620,9620,9620,0
20231218,143000,51112480,9620,9620,9620,9620,0
20231218,142900,51112480,9620,9620,9620,9620,0
20231218,142800,51112480,9620,9620,9620,9620,0
20231218,142700,51112480,9620,9620,9620,9620,0
20231218,142600,51112480,9620,9620,9620,9620,0
20231218,142500,51112480,9620,9620,9620,9620,0
20231218,142400,51112480,9620,9620,9620,9620,0
20231218,142300,51112480,9620,9620,9620,9620,0
20231218,142200,51112480,9620,9620,9620,9620,0
20231218,142100,51112480,9620,9620,9620,9620,0
20231218,142000,51112480,9620,9620,9620,9620,0
20231218,141900,51112480,9620,9620,9620,9620,0
20231218,141800,51112480,9620,9620,9620,9620,0
20231218,141700,51112480,9620,9620,9620,9620,0
20231218,141600,51112480,9620,9620,9620,9620,0
20231218,141500,51112480,9620,9620,9620,9620,0
20231218,141400,51112480,9620,9620,9620,9620,0
20231218,141300,51112480,9620,9620,9620,9620,0
20231218,141200,51112480,9620,9620,9620,9620,0
20231218,141100,51112480,9620,9620,9620,9620,0
20231218,141000,51112480,9620,9620,9620,9620,0
20231218,140900,51112480,9620,9620,9620,9620,0
20231218,140800,51112480,9620,9620,9620,9620,0
20231218,140700,51112480,9620,9620,9620,9620,0
20231218,140600,51112480,9620,9620,9620,9620,0
20231218,140500,51112480,9620,9620,9620,9620,0
20231218,140400,51112480,9620,9620,9620,9620,0
20231218,140300,51112480,9620,9620,9620,9620,0
20231218,140200,51112480,9620,9620,9620,9620,0
20231218,140100,51112480,9620,9620,9620,9620,10
20231218,140000,51016280,9620,9620,9620,9620,5
20231218,135900,50968180,9580,9580,9580,9580,0
20231218,135800,50968180,9580,9580,9580,9580,0
20231218,135700,50968180,9580,9580,9580,9580,0
20231218,135600,50968180,9580,9580,9580,9580,0
20231218,135500,50968180,9580,9580,9580,9580,20
20231218,135400,50776580,9570,9570,9570,9570,0
20231218,135300,50776580,9570,9570,9570,9570,0
20231218,135200,50776580,9570,9570,9570,9570,0
20231218,135100,50776580,9570,9570,9570,9570,0
20231218,135000,50776580,9570,9570,9570,9570,0
20231218,134900,50776580,9570,9570,9570,9570,0
20231218,134800,50776580,9570,9570,9570,9570,0
20231218,134700,50776580,9570,9570,9570,9570,0
20231218,134600,50776580,9570,9570,9570,9570,0
20231218,134500,50776580,9570,9570,9570,9570,0
20231218,134400,50776580,9570,9570,9570,9570,0
20231218,134300,50776580,9570,9570,9570,9570,0
20231218,134200,50776580,9570,9570,9570,9570,0
20231218,134100,50776580,9570,9570,9570,9570,0
20231218,134000,50776580,9570,9570,9570,9570,0
20231218,133900,50776580,9570,9600,9600,9570,629
20231218,133800,44747530,9620,9620,9620,9620,0
20231218,133700,44747530,9620,9620,9620,9620,0
20231218,133600,44747530,9620,9620,9620,9620,0
20231218,133500,44747530,9620,9620,9620,9620,0
20231218,133400,44747530,9620,9620,9620,9620,0
20231218,133300,44747530,9620,9620,9620,9620,0
20231218,133200,44747530,9620,9620,9620,9620,0
20231218,133100,44747530,9620,9620,9620,9620,0
20231218,133000,44747530,9620,9620,9620,9620,5
20231218,132900,44699430,9600,9600,9600,9600,0
20231218,132800,44699430,9600,9600,9600,9600,0
20231218,132700,44699430,9600,9600,9600,9600,1
20231218,132600,44689830,9600,9600,9600,9600,0
20231218,132500,44689830,9600,9600,9600,9600,0
20231218,132400,44689830,9600,9600,9600,9600,0
20231218,132300,44689830,9600,9600,9600,9600,0
20231218,132200,44689830,9600,9600,9600,9600,6
20231218,132100,44632230,9600,9600,9600,9600,0
20231218,132000,44632230,9600,9600,9600,9600,0
20231218,131900,44632230,9600,9600,9600,9600,0
20231218,131800,44632230,9600,9600,9600,9600,0
20231218,131700,44632230,9600,9600,9600,9600,0
20231218,131600,44632230,9600,9600,9600,9600,300
20231218,131500,41752230,9590,9590,9590,9590,0
20231218,131400,41752230,9590,9590,9590,9590,0
20231218,131300,41752230,9590,9590,9590,9590,0
20231218,131200,41752230,9590,9590,9590,9590,0
20231218,131100,41752230,9590,9600,9600,9590,10
20231218,131000,41656260,9590,9590,9590,9590,0
20231218,130900,41656260,9590,9590,9590,9590,1
20231218,130800,41646670,9600,9600,9600,9600,5
20231218,130700,41598670,9600,9600,9600,9600,2
20231218,130600,41579470,9600,9600,9600,9600,43
20231218,130500,41166670,9590,9600,9600,9590,124
20231218,130400,39976520,9600,9600,9600,9600,10
20231218,130300,39880520,9600,9600,9600,9600,20
20231218,130200,39688520,9600,9600,9600,9600,47
20231218,130100,39237320,9600,9600,9600,9600,0
20231218,130000,39237320,9600,9600,9600,9600,0
20231218,125900,39237320,9600,9600,9600,9600,0
20231218,125800,39237320,9600,9600,9600,9600,30
20231218,125700,38949320,9600,9600,9600,9600,25
20231218,125600,38709320,9600,9600,9600,9600,0
20231218,125500,38709320,9600,9600,9600,9600,119
20231218,125400,37566920,9600,9600,9600,9600,0
20231218,125300,37566920,9600,9600,9600,9600,0
20231218,125200,37566920,9600,9600,9600,9600,0
20231218,125100,37566920,9600,9600,9600,9600,0
20231218,125000,37566920,9600,9600,9600,9600,0
20231218,124900,37566920,9600,9600,9600,9600,0
20231218,124800,37566920,9600,9600,9600,9600,2
20231218,124700,37547720,9600,9600,9600,9600,0
20231218,124600,37547720,9600,9600,9600,9600,0
20231218,124500,37547720,9600,9600,9600,9600,3
20231218,124400,37518920,9600,9600,9600,9600,0
20231218,124300,37518920,9600,9600,9600,9600,0
20231218,124200,37518920,9600,9600,9600,9600,1
20231218,124100,37509320,9600,9600,9600,9600,0
20231218,124000,37509320,9600,9600,9600,9600,0
20231218,123900,37509320,9600,9600,9600,9600,0
20231218,123800,37509320,9600,9600,9600,9600,51
20231218,123700,37019720,9600,9600,9600,9600,0
20231218,123600,37019720,9600,9600,9600,9600,0
20231218,123500,37019720,9600,9600,9600,9600,0
20231218,123400,37019720,9600,9600,9600,9600,0
20231218,123300,37019720,9600,9600,9600,9600,0
20231218,123200,37019720,9600,9600,9600,9600,1
20231218,123100,37010120,9600,9600,9600,9600,0
20231218,123000,37010120,9600,9600,9600,9600,1
20231218,122900,37000520,9600,9600,9600,9600,0
20231218,122800,37000520,9600,9600,9600,9600,1
20231218,122700,36990920,9600,9600,9600,9600,238
20231218,122600,34706120,9600,9600,9600,9600,0
20231218,122500,34706120,9600,9600,9600,9600,0
20231218,122400,34706120,9600,9600,9600,9600,150
20231218,122300,33266120,9610,9610,9610,9610,0
20231218,122200,33266120,9610,9610,9610,9610,0
20231218,122100,33266120,9610,9610,9610,9610,3
20231218,122000,33237290,9610,9610,9610,9610,0
20231218,121900,33237290,9610,9610,9610,9610,0
20231218,121800,33237290,9610,9610,9610,9610,0
20231218,121700,33237290,9610,9610,9610,9610,0
20231218,121600,33237290,9610,9610,9610,9610,0
20231218,121500,33237290,9610,9610,9610,9610,0
20231218,121400,33237290,9610,9610,9610,9610,0
20231218,121300,33237290,9610,9610,9610,9610,0
20231218,121200,33237290,9610,9610,9610,9610,0
20231218,121100,33237290,9610,9610,9610,9610,0
20231218,121000,33237290,9610,9610,9610,9610,5
20231218,120900,33189240,9610,9610,9610,9610,1
20231218,120800,33179630,9600,9600,9600,9600,0
20231218,120700,33179630,9600,9600,9600,9600,0
20231218,120600,33179630,9600,9600,9600,9600,0
20231218,120500,33179630,9600,9610,9610,9600,2000
20231218,120400,13979300,9610,9610,9610,9610,0
20231218,120300,13979300,9610,9610,9610,9610,0
20231218,120200,13979300,9610,9610,9610,9610,0
20231218,120100,13979300,9610,9610,9610,9610,0
20231218,120000,13979300,9610,9610,9610,9610,0
20231218,115900,13979300,9610,9610,9610,9610,0
20231218,115800,13979300,9610,9610,9610,9610,0
20231218,115700,13979300,9610,9610,9610,9610,0
20231218,115600,13979300,9610,9610,9610,9610,0
20231218,115500,13979300,9610,9610,9610,9610,0
20231218,115400,13979300,9610,9610,9610,9610,0
20231218,115300,13979300,9610,9610,9610,9610,0
20231218,115200,13979300,9610,9610,9610,9610,20
20231218,115100,13787100,9610,9610,9610,9610,1
20231218,115000,13777490,9620,9620,9620,9620,9
20231218,114900,13690910,9620,9620,9620,9620,0
20231218,114800,13690910,9620,9620,9620,9620,0
20231218,114700,13690910,9620,9620,9620,9620,0
20231218,114600,13690910,9620,9620,9620,9620,3
20231218,114500,13662050,9620,9620,9620,9620,0
20231218,114400,13662050,9620,9620,9620,9620,0
20231218,114300,13662050,9620,9620,9620,9620,10
20231218,114200,13565850,9620,9620,9620,9620,0
20231218,114100,13565850,9620,9620,9620,9620,0
20231218,114000,13565850,9620,9620,9620,9620,0
20231218,113900,13565850,9620,9620,9620,9620,0
20231218,113800,13565850,9620,9620,9620,9620,0
20231218,113700,13565850,9620,9620,9620,9620,0
20231218,113600,13565850,9620,9620,9620,9620,0
20231218,113500,13565850,9620,9620,9620,9620,0
20231218,113400,13565850,9620,9620,9620,9620,3
20231218,113300,13536990,9620,9620,9620,9620,0
20231218,113200,13536990,9620,9620,9620,9620,0
20231218,113100,13536990,9620,9620,9620,9620,0
20231218,113000,13536990,9620,9620,9620,9620,2
20231218,112900,13517750,9620,9620,9620,9620,0
20231218,112800,13517750,9620,9620,9620,9620,1
20231218,112700,13508130,9620,9620,9620,9620,0
20231218,112600,13508130,9620,9620,9620,9620,0
20231218,112500,13508130,9620,9620,9620,9620,0
20231218,112400,13508130,9620,9620,9620,9620,0
20231218,112300,13508130,9620,9620,9620,9620,0
20231218,112200,13508130,9620,9620,9620,9620,0
20231218,112100,13508130,9620,9620,9620,9620,0
20231218,112000,13508130,9620,9620,9620,9620,0
20231218,111900,13508130,9620,9620,9620,9620,0
20231218,111800,13508130,9620,9620,9620,9620,0
20231218,111700,13508130,9620,9610,9620,9600,106
20231218,111600,12489470,9610,9610,9610,9610,0
20231218,111500,12489470,9610,9610,9610,9610,0
20231218,111400,12489470,9610,9610,9610,9610,1
20231218,111300,12479860,9610,9610,9610,9610,10
20231218,111200,12383760,9620,9620,9620,9620,0
20231218,111100,12383760,9620,9620,9620,9620,0
20231218,111000,12383760,9620,9620,9620,9620,0
20231218,110900,12383760,9620,9620,9620,9620,0
20231218,110800,12383760,9620,9620,9620,9620,0
20231218,110700,12383760,9620,9620,9620,9620,0
20231218,110600,12383760,9620,9620,9620,9620,0
20231218,110500,12383760,9620,9620,9620,9620,0
20231218,110400,12383760,9620,9620,9620,9620,5
20231218,110300,12335660,9630,9630,9630,9630,0
20231218,110200,12335660,9630,9630,9630,9630,0
20231218,110100,12335660,9630,9630,9630,9630,0
20231218,110000,12335660,9630,9630,9630,9630,28
20231218,105900,12066020,9630,9630,9630,9630,1
20231218,105800,12056390,9630,9630,9630,9630,0
20231218,105700,12056390,9630,9620,9630,9620,5
20231218,105600,12008250,9620,9620,9620,9620,18
20231218,105500,11835090,9620,9620,9620,9620,0
20231218,105400,11835090,9620,9620,9620,9620,210
20231218,105300,9814890,9620,9620,9620,9620,0
20231218,105200,9814890,9620,9620,9620,9620,14
20231218,105100,9680210,9610,9610,9610,9610,116
20231218,105000,8565450,9600,9600,9600,9600,1
20231218,104900,8555850,9610,9610,9610,9610,0
20231218,104800,8555850,9610,9610,9610,9610,0
20231218,104700,8555850,9610,9610,9610,9610,7
20231218,104600,8488580,9610,9610,9610,9610,0
20231218,104500,8488580,9610,9610,9610,9610,50
20231218,104400,8008080,9610,9610,9610,9610,0
20231218,104300,8008080,9610,9610,9610,9610,27
20231218,104200,7748610,9610,9610,9610,9610,0
20231218,104100,7748610,9610,9610,9610,9610,124
20231218,104000,6556970,9620,9620,9620,9620,0
20231218,103900,6556970,9620,9620,9620,9620,6
20231218,103800,6499250,9620,9620,9620,9620,0
20231218,103700,6499250,9620,9620,9620,9620,0
20231218,103600,6499250,9620,9620,9620,9620,0
20231218,103500,6499250,9620,9620,9620,9620,0
20231218,103400,6499250,9620,9620,9620,9620,0
20231218,103300,6499250,9620,9620,9620,9620,0
20231218,103200,6499250,9620,9620,9620,9620,0
20231218,103100,6499250,9620,9620,9620,9620,0
20231218,103000,6499250,9620,9620,9620,9620,0
20231218,102900,6499250,9620,9620,9620,9620,1
20231218,102800,6489630,9620,9620,9620,9620,0
20231218,102700,6489630,9620,9620,9620,9620,0
20231218,102600,6489630,9620,9620,9620,9620,0
20231218,102500,6489630,9620,9620,9620,9620,0
20231218,102400,6489630,9620,9620,9620,9620,0
20231218,102300,6489630,9620,9620,9620,9620,30
20231218,102200,6201030,9620,9620,9620,9620,0
20231218,102100,6201030,9620,9620,9620,9620,0
20231218,102000,6201030,9620,9620,9620,9620,0
20231218,101900,6201030,9620,9620,9620,9620,0
20231218,101800,6201030,9620,9620,9620,9620,0
20231218,101700,6201030,9620,9620,9620,9620,0
20231218,101600,6201030,9620,9620,9620,9620,10
20231218,101500,6104830,9620,9620,9620,9620,0
20231218,101400,6104830,9620,9620,9620,9620,0
20231218,101300,6104830,9620,9620,9620,9620,3
20231218,101200,6075970,9600,9600,9600,9600,0
20231218,101100,6075970,9600,9600,9600,9600,0
20231218,101000,6075970,9600,9600,9600,9600,0
20231218,100900,6075970,9600,9600,9600,9600,0
20231218,100800,6075970,9600,9600,9600,9600,40
20231218,100700,5691970,9610,9610,9610,9610,0
20231218,100600,5691970,9610,9610,9610,9610,0
20231218,100500,5691970,9610,9610,9610,9610,80
20231218,100400,4923170,9610,9610,9610,9610,100
20231218,100300,3962170,9620,9620,9620,9620,0
20231218,100200,3962170,9620,9620,9620,9620,0
20231218,100100,3962170,9620,9620,9620,9620,17
20231218,100000,3798630,9620,9620,9620,9620,0
20231218,095900,3798630,9620,9620,9620,9620,0
20231218,095800,3798630,9620,9620,9620,9620,0
20231218,095700,3798630,9620,9620,9620,9620,0
20231218,095600,3798630,9620,9620,9620,9620,0
20231218,095500,3798630,9620,9620,9620,9620,0
20231218,095400,3798630,9620,9620,9620,9620,0
20231218,095300,3798630,9620,9620,9620,9620,43
20231218,095200,3384970,9620,9620,9620,9620,0
20231218,095100,3384970,9620,9620,9620,9620,1
20231218,095000,3375350,9620,9620,9620,9620,0
20231218,094900,3375350,9620,9620,9620,9620,0
20231218,094800,3375350,9620,9620,9620,9620,0
20231218,094700,3375350,9620,9620,9620,9620,0
20231218,094600,3375350,9620,9620,9620,9620,1
20231218,094500,3365730,9620,9620,9620,9620,10
20231218,094400,3269530,9620,9620,9620,9620,0
20231218,094300,3269530,9620,9620,9620,9620,5
20231218,094200,3221430,9620,9620,9620,9620,0
20231218,094100,3221430,9620,9620,9620,9620,5
20231218,094000,3173330,9620,9620,9620,9620,4
20231218,093900,3134850,9620,9620,9620,9620,1
20231218,093800,3125230,9610,9610,9610,9610,2
20231218,093700,3106010,9620,9620,9620,9620,0
20231218,093600,3106010,9620,9620,9620,9620,0
20231218,093500,3106010,9620,9620,9620,9620,0
20231218,093400,3106010,9620,9620,9620,9620,0
20231218,093300,3106010,9620,9620,9620,9620,0
20231218,093200,3106010,9620,9620,9620,9620,0
20231218,093100,3106010,9620,9620,9620,9620,0
20231218,093000,3106010,9620,9620,9620,9620,2
20231218,092900,3086770,9620,9620,9620,9620,0
20231218,092800,3086770,9620,9620,9620,9620,0
20231218,092700,3086770,9620,9620,9620,9620,0
20231218,092600,3086770,9620,9620,9620,9620,0
20231218,092500,3086770,9620,9620,9620,9620,0
20231218,092400,3086770,9620,9620,9620,9620,30
20231218,092300,2798170,9620,9620,9620,9620,0
20231218,092200,2798170,9620,9620,9620,9620,0
20231218,092100,2798170,9620,9620,9620,9620,62
20231218,092000,2201730,9610,9610,9610,9610,63
20231218,091900,1596300,9620,9620,9620,9620,0
20231218,091800,1596300,9620,9620,9620,9620,10
20231218,091700,1500100,9620,9620,9620,9620,0
20231218,091600,1500100,9620,9620,9620,9620,0
20231218,091500,1500100,9620,9620,9620,9620,0
20231218,091400,1500100,9620,9620,9620,9620,0
20231218,091300,1500100,9620,9620,9620,9610,102
20231218,091200,518870,9610,9610,9610,9610,3
20231218,091100,490040,9600,9600,9600,9600,0
20231218,091000,490040,9600,9600,9600,9600,3
20231218,090900,461240,9600,9600,9600,9600,0
20231218,090800,461240,9600,9600,9600,9600,0
20231218,090700,461240,9600,9600,9600,9600,0
20231218,090600,461240,9600,9600,9600,9600,0
20231218,090500,461240,9600,9610,9610,9600,9
20231218,090400,374830,9630,9630,9630,9630,0
20231218,090300,374830,9630,9630,9630,9630,1
20231218,090200,365200,9630,9630,9630,9630,0
20231218,090100,365200,9630,9630,9630,9630,1
20231218,090000,355570,9610,9610,9610,9610,37