KissMeData/080010/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,195000,48416670,5430,5430,5430,5430,165
20231215,194900,48416670,5430,5430,5430,5430,0
20231215,194800,48416670,5430,5430,5430,5430,0
20231215,194700,48416670,5430,5430,5430,5430,0
20231215,194600,48416670,5430,5430,5430,5430,0
20231215,194500,48416670,5430,5430,5430,5430,0
20231215,194400,48416670,5430,5430,5430,5430,0
20231215,194300,48416670,5430,5430,5430,5430,0
20231215,194200,48416670,5430,5430,5430,5430,0
20231215,194100,48416670,5430,5430,5430,5430,0
20231215,194000,48416670,5430,5430,5430,5430,0
20231215,193900,48416670,5430,5430,5430,5430,0
20231215,193800,48416670,5430,5430,5430,5430,0
20231215,193700,48416670,5430,5430,5430,5430,0
20231215,193600,48416670,5430,5430,5430,5430,0
20231215,193500,48416670,5430,5430,5430,5430,0
20231215,193400,48416670,5430,5430,5430,5430,0
20231215,193300,48416670,5430,5430,5430,5430,0
20231215,193200,48416670,5430,5430,5430,5430,0
20231215,193100,48416670,5430,5430,5430,5430,0
20231215,193000,48416670,5430,5430,5430,5430,0
20231215,192900,48416670,5430,5430,5430,5430,0
20231215,192800,48416670,5430,5430,5430,5430,0
20231215,192700,48416670,5430,5430,5430,5430,0
20231215,192600,48416670,5430,5430,5430,5430,0
20231215,192500,48416670,5430,5430,5430,5430,0
20231215,192400,48416670,5430,5430,5430,5430,0
20231215,192300,48416670,5430,5430,5430,5430,0
20231215,192200,48416670,5430,5430,5430,5430,0
20231215,192100,48416670,5430,5430,5430,5430,0
20231215,192000,48416670,5430,5430,5430,5430,165
20231215,191900,48416670,5430,5430,5430,5430,0
20231215,191800,48416670,5430,5430,5430,5430,0
20231215,191700,48416670,5430,5430,5430,5430,0
20231215,191600,48416670,5430,5430,5430,5430,0
20231215,191500,48416670,5430,5430,5430,5430,0
20231215,191400,48416670,5430,5430,5430,5430,0
20231215,191300,48416670,5430,5430,5430,5430,0
20231215,191200,48416670,5430,5430,5430,5430,0
20231215,191100,48416670,5430,5430,5430,5430,0
20231215,191000,48416670,5430,5430,5430,5430,0
20231215,190900,48416670,5430,5430,5430,5430,0
20231215,190800,48416670,5430,5430,5430,5430,0
20231215,190700,48416670,5430,5430,5430,5430,0
20231215,190600,48416670,5430,5430,5430,5430,0
20231215,190500,48416670,5430,5430,5430,5430,0
20231215,190400,48416670,5430,5430,5430,5430,0
20231215,190300,48416670,5430,5430,5430,5430,0
20231215,190200,48416670,5430,5430,5430,5430,0
20231215,190100,48416670,5430,5430,5430,5430,0
20231215,190000,48416670,5430,5430,5430,5430,0
20231215,185900,48416670,5430,5430,5430,5430,0
20231215,185800,48416670,5430,5430,5430,5430,0
20231215,185700,48416670,5430,5430,5430,5430,0
20231215,185600,48416670,5430,5430,5430,5430,0
20231215,185500,48416670,5430,5430,5430,5430,0
20231215,185400,48416670,5430,5430,5430,5430,0
20231215,185300,48416670,5430,5430,5430,5430,0
20231215,185200,48416670,5430,5430,5430,5430,0
20231215,185100,48416670,5430,5430,5430,5430,0
20231215,185000,48416670,5430,5430,5430,5430,165
20231215,184900,48416670,5430,5430,5430,5430,0
20231215,184800,48416670,5430,5430,5430,5430,0
20231215,184700,48416670,5430,5430,5430,5430,0
20231215,184600,48416670,5430,5430,5430,5430,0
20231215,184500,48416670,5430,5430,5430,5430,0
20231215,184400,48416670,5430,5430,5430,5430,0
20231215,184300,48416670,5430,5430,5430,5430,0
20231215,184200,48416670,5430,5430,5430,5430,0
20231215,184100,48416670,5430,5430,5430,5430,0
20231215,184000,48416670,5430,5430,5430,5430,0
20231215,183900,48416670,5430,5430,5430,5430,0
20231215,183800,48416670,5430,5430,5430,5430,0
20231215,183700,48416670,5430,5430,5430,5430,0
20231215,183600,48416670,5430,5430,5430,5430,0
20231215,183500,48416670,5430,5430,5430,5430,0
20231215,183400,48416670,5430,5430,5430,5430,0
20231215,183300,48416670,5430,5430,5430,5430,0
20231215,183200,48416670,5430,5430,5430,5430,0
20231215,183100,48416670,5430,5430,5430,5430,0
20231215,183000,48416670,5430,5430,5430,5430,0
20231215,182900,48416670,5430,5430,5430,5430,0
20231215,182800,48416670,5430,5430,5430,5430,0
20231215,182700,48416670,5430,5430,5430,5430,0
20231215,182600,48416670,5430,5430,5430,5430,0
20231215,182500,48416670,5430,5430,5430,5430,0
20231215,182400,48416670,5430,5430,5430,5430,0
20231215,182300,48416670,5430,5430,5430,5430,0
20231215,182200,48416670,5430,5430,5430,5430,0
20231215,182100,48416670,5430,5430,5430,5430,0
20231215,182000,48416670,5430,5430,5430,5430,165
20231215,181900,48416670,5430,5430,5430,5430,0
20231215,181800,48416670,5430,5430,5430,5430,0
20231215,181700,48416670,5430,5430,5430,5430,0
20231215,181600,48416670,5430,5430,5430,5430,0
20231215,181500,48416670,5430,5430,5430,5430,0
20231215,181400,48416670,5430,5430,5430,5430,0
20231215,181300,48416670,5430,5430,5430,5430,0
20231215,181200,48416670,5430,5430,5430,5430,0
20231215,181100,48416670,5430,5430,5430,5430,0
20231215,181000,48416670,5430,5430,5430,5430,0
20231215,180900,48416670,5430,5430,5430,5430,0
20231215,180800,48416670,5430,5430,5430,5430,0
20231215,180700,48416670,5430,5430,5430,5430,0
20231215,180600,48416670,5430,5430,5430,5430,0
20231215,180500,48416670,5430,5430,5430,5430,0
20231215,180400,48416670,5430,5430,5430,5430,0
20231215,180300,48416670,5430,5430,5430,5430,0
20231215,180200,48416670,5430,5430,5430,5430,0
20231215,180100,48416670,5430,5430,5430,5430,0
20231215,180000,48416670,5430,5430,5430,5430,0
20231215,175900,48416670,5430,5430,5430,5430,0
20231215,175800,48416670,5430,5430,5430,5430,0
20231215,175700,48416670,5430,5430,5430,5430,0
20231215,175600,48416670,5430,5430,5430,5430,0
20231215,175500,48416670,5430,5430,5430,5430,0
20231215,175400,48416670,5430,5430,5430,5430,0
20231215,175300,48416670,5430,5430,5430,5430,0
20231215,175200,48416670,5430,5430,5430,5430,0
20231215,175100,48416670,5430,5430,5430,5430,0
20231215,175000,48416670,5430,5430,5430,5430,165
20231215,174900,48416670,5430,5430,5430,5430,0
20231215,174800,48416670,5430,5430,5430,5430,0
20231215,174700,48416670,5430,5430,5430,5430,0
20231215,174600,48416670,5430,5430,5430,5430,0
20231215,174500,48416670,5430,5430,5430,5430,0
20231215,174400,48416670,5430,5430,5430,5430,0
20231215,174300,48416670,5430,5430,5430,5430,0
20231215,174200,48416670,5430,5430,5430,5430,0
20231215,174100,48416670,5430,5430,5430,5430,0
20231215,174000,48416670,5430,5430,5430,5430,0
20231215,173900,48416670,5430,5430,5430,5430,0
20231215,173800,48416670,5430,5430,5430,5430,0
20231215,173700,48416670,5430,5430,5430,5430,0
20231215,173600,48416670,5430,5430,5430,5430,0
20231215,173500,48416670,5430,5430,5430,5430,0
20231215,173400,48416670,5430,5430,5430,5430,0
20231215,173300,48416670,5430,5430,5430,5430,0
20231215,173200,48416670,5430,5430,5430,5430,0
20231215,173100,48416670,5430,5430,5430,5430,0
20231215,173000,48416670,5430,5430,5430,5430,0
20231215,172900,48416670,5430,5430,5430,5430,0
20231215,172800,48416670,5430,5430,5430,5430,0
20231215,172700,48416670,5430,5430,5430,5430,0
20231215,172600,48416670,5430,5430,5430,5430,0
20231215,172500,48416670,5430,5430,5430,5430,0
20231215,172400,48416670,5430,5430,5430,5430,0
20231215,172300,48416670,5430,5430,5430,5430,0
20231215,172200,48416670,5430,5430,5430,5430,0
20231215,172100,48416670,5430,5430,5430,5430,0
20231215,172000,48416670,5430,5430,5430,5430,165
20231215,171900,48416670,5430,5430,5430,5430,0
20231215,171800,48416670,5430,5430,5430,5430,0
20231215,171700,48416670,5430,5430,5430,5430,0
20231215,171600,48416670,5430,5430,5430,5430,0
20231215,171500,48416670,5430,5430,5430,5430,0
20231215,171400,48416670,5430,5430,5430,5430,0
20231215,171300,48416670,5430,5430,5430,5430,0
20231215,171200,48416670,5430,5430,5430,5430,0
20231215,171100,48416670,5430,5430,5430,5430,0
20231215,171000,48416670,5430,5430,5430,5430,0
20231215,170900,48416670,5430,5430,5430,5430,0
20231215,170800,48416670,5430,5430,5430,5430,0
20231215,170700,48416670,5430,5430,5430,5430,0
20231215,170600,48416670,5430,5430,5430,5430,0
20231215,170500,48416670,5430,5430,5430,5430,0
20231215,170400,48416670,5430,5430,5430,5430,0
20231215,170300,48416670,5430,5430,5430,5430,0
20231215,170200,48416670,5430,5430,5430,5430,0
20231215,170100,48416670,5430,5430,5430,5430,0
20231215,170000,48416670,5430,5430,5430,5430,0
20231215,165900,48416670,5430,5430,5430,5430,0
20231215,165800,48416670,5430,5430,5430,5430,0
20231215,165700,48416670,5430,5430,5430,5430,0
20231215,165600,48416670,5430,5430,5430,5430,0
20231215,165500,48416670,5430,5430,5430,5430,0
20231215,165400,48416670,5430,5430,5430,5430,0
20231215,165300,48416670,5430,5430,5430,5430,0
20231215,165200,48416670,5430,5430,5430,5430,0
20231215,165100,48416670,5430,5430,5430,5430,0
20231215,165000,48416670,5430,5430,5430,5430,165
20231215,164900,48416670,5430,5430,5430,5430,0
20231215,164800,48416670,5430,5430,5430,5430,0
20231215,164700,48416670,5430,5430,5430,5430,0
20231215,164600,48416670,5430,5430,5430,5430,0
20231215,164500,48416670,5430,5430,5430,5430,0
20231215,164400,48416670,5430,5430,5430,5430,0
20231215,164300,48416670,5430,5430,5430,5430,0
20231215,164200,48416670,5430,5430,5430,5430,0
20231215,164100,48416670,5430,5430,5430,5430,0
20231215,164000,48416670,5430,5430,5430,5430,0
20231215,163900,48416670,5430,5430,5430,5430,0
20231215,163800,48416670,5430,5430,5430,5430,0
20231215,163700,48416670,5430,5430,5430,5430,0
20231215,163600,48416670,5430,5430,5430,5430,0
20231215,163500,48416670,5430,5430,5430,5430,0
20231215,163400,48416670,5430,5430,5430,5430,0
20231215,163300,48416670,5430,5430,5430,5430,0
20231215,163200,48416670,5430,5430,5430,5430,0
20231215,163100,48416670,5430,5430,5430,5430,0
20231215,163000,48416670,5430,5430,5430,5430,0
20231215,162900,48416670,5430,5430,5430,5430,0
20231215,162800,48416670,5430,5430,5430,5430,0
20231215,162700,48416670,5430,5430,5430,5430,0
20231215,162600,48416670,5430,5430,5430,5430,0
20231215,162500,48416670,5430,5430,5430,5430,0
20231215,162400,48416670,5430,5430,5430,5430,0
20231215,162300,48416670,5430,5430,5430,5430,0
20231215,162200,48416670,5430,5430,5430,5430,0
20231215,162100,48416670,5430,5430,5430,5430,0
20231215,162000,48416670,5430,5430,5430,5430,165
20231215,161900,48416670,5430,5430,5430,5430,0
20231215,161800,48416670,5430,5430,5430,5430,0
20231215,161700,48416670,5430,5430,5430,5430,0
20231215,161600,48416670,5430,5430,5430,5430,0
20231215,161500,48416670,5430,5430,5430,5430,0
20231215,161400,48416670,5430,5430,5430,5430,0
20231215,161300,48416670,5430,5430,5430,5430,0
20231215,161200,48416670,5430,5430,5430,5430,0
20231215,161100,48416670,5430,5430,5430,5430,0
20231215,161000,48416670,5430,5430,5430,5430,0
20231215,160900,48416670,5430,5430,5430,5430,0
20231215,160800,48416670,5430,5430,5430,5430,0
20231215,160700,48416670,5430,5430,5430,5430,0
20231215,160600,48416670,5430,5430,5430,5430,0
20231215,160500,48416670,5430,5430,5430,5430,0
20231215,160400,48416670,5430,5430,5430,5430,0
20231215,160300,48416670,5430,5430,5430,5430,0
20231215,160200,48416670,5430,5430,5430,5430,0
20231215,160100,48416670,5430,5430,5430,5430,0
20231215,160000,48416670,5430,5430,5430,5430,0
20231215,155900,48416670,5430,5430,5430,5430,0
20231215,155800,48416670,5430,5430,5430,5430,0
20231215,155700,48416670,5430,5430,5430,5430,0
20231215,155600,48416670,5430,5430,5430,5430,0
20231215,155500,48416670,5430,5430,5430,5430,0
20231215,155400,48416670,5430,5430,5430,5430,0
20231215,155300,48416670,5430,5430,5430,5430,0
20231215,155200,48416670,5430,5430,5430,5430,0
20231215,155100,48416670,5430,5430,5430,5430,0
20231215,155000,48416670,5430,5430,5430,5430,165
20231215,154900,48416670,5430,5430,5430,5430,0
20231215,154800,48416670,5430,5430,5430,5430,0
20231215,154700,48416670,5430,5430,5430,5430,0
20231215,154600,48416670,5430,5430,5430,5430,0
20231215,154500,48416670,5430,5430,5430,5430,0
20231215,154400,48416670,5430,5430,5430,5430,0
20231215,154300,48416670,5430,5430,5430,5430,0
20231215,154200,48416670,5430,5430,5430,5430,0
20231215,154100,48416670,5430,5430,5430,5430,0
20231215,154000,48416670,5430,5430,5430,5430,0
20231215,153900,48416670,5430,5430,5430,5430,0
20231215,153800,48416670,5430,5430,5430,5430,0
20231215,153700,48416670,5430,5430,5430,5430,0
20231215,153600,48416670,5430,5430,5430,5430,0
20231215,153500,48416670,5430,5430,5430,5430,0
20231215,153400,48416670,5430,5430,5430,5430,0
20231215,153300,48416670,5430,5430,5430,5430,0
20231215,153200,48416670,5430,5430,5430,5430,0
20231215,153100,48416670,5430,5430,5430,5430,0
20231215,153000,48416670,5430,5430,5430,5430,165
20231215,152900,47520720,5440,5440,5440,5440,0
20231215,152800,47520720,5440,5440,5440,5440,0
20231215,152700,47520720,5440,5440,5440,5440,0
20231215,152600,47520720,5440,5440,5440,5440,0
20231215,152500,47520720,5440,5440,5440,5440,0
20231215,152400,47520720,5440,5440,5440,5440,0
20231215,152300,47520720,5440,5440,5440,5440,0
20231215,152200,47520720,5440,5440,5440,5440,0
20231215,152100,47520720,5440,5440,5440,5440,0
20231215,152000,47520720,5440,5440,5440,5440,0
20231215,151900,47520720,5440,5440,5440,5440,0
20231215,151800,47520720,5440,5440,5440,5440,0
20231215,151700,47520720,5440,5440,5440,5440,0
20231215,151600,47520720,5440,5440,5440,5440,0
20231215,151500,47520720,5440,5420,5440,5420,40
20231215,151400,47303610,5420,5420,5420,5420,0
20231215,151300,47303610,5420,5420,5420,5420,0
20231215,151200,47303610,5420,5420,5420,5420,0
20231215,151100,47303610,5420,5420,5420,5420,0
20231215,151000,47303610,5420,5420,5420,5420,0
20231215,150900,47303610,5420,5420,5420,5420,150
20231215,150800,46490610,5410,5410,5410,5410,0
20231215,150700,46490610,5410,5410,5410,5410,0
20231215,150600,46490610,5410,5410,5410,5410,20
20231215,150500,46382410,5410,5410,5410,5410,0
20231215,150400,46382410,5410,5410,5410,5410,0
20231215,150300,46382410,5410,5410,5410,5410,500
20231215,150200,43677410,5410,5410,5410,5410,0
20231215,150100,43677410,5410,5410,5410,5410,0
20231215,150000,43677410,5410,5410,5410,5410,20
20231215,145900,43569210,5380,5380,5380,5380,0
20231215,145800,43569210,5380,5380,5380,5380,0
20231215,145700,43569210,5380,5380,5380,5380,0
20231215,145600,43569210,5380,5380,5380,5380,0
20231215,145500,43569210,5380,5380,5380,5380,0
20231215,145400,43569210,5380,5380,5380,5380,0
20231215,145300,43569210,5380,5380,5380,5380,0
20231215,145200,43569210,5380,5380,5380,5380,0
20231215,145100,43569210,5380,5380,5380,5380,0
20231215,145000,43569210,5380,5380,5380,5380,0
20231215,144900,43569210,5380,5380,5380,5380,0
20231215,144800,43569210,5380,5380,5380,5380,0
20231215,144700,43569210,5380,5380,5380,5380,0
20231215,144600,43569210,5380,5380,5380,5380,0
20231215,144500,43569210,5380,5380,5380,5380,0
20231215,144400,43569210,5380,5380,5380,5380,0
20231215,144300,43569210,5380,5380,5380,5380,0
20231215,144200,43569210,5380,5380,5380,5380,0
20231215,144100,43569210,5380,5380,5380,5380,0
20231215,144000,43569210,5380,5380,5380,5380,0
20231215,143900,43569210,5380,5380,5380,5380,0
20231215,143800,43569210,5380,5380,5380,5380,0
20231215,143700,43569210,5380,5380,5380,5380,0
20231215,143600,43569210,5380,5380,5380,5380,0
20231215,143500,43569210,5380,5380,5380,5380,0
20231215,143400,43569210,5380,5380,5380,5380,0
20231215,143300,43569210,5380,5380,5380,5380,2
20231215,143200,43558450,5380,5380,5380,5380,0
20231215,143100,43558450,5380,5380,5380,5380,26
20231215,143000,43418570,5410,5410,5410,5410,0
20231215,142900,43418570,5410,5410,5410,5410,0
20231215,142800,43418570,5410,5410,5410,5410,0
20231215,142700,43418570,5410,5410,5410,5410,1
20231215,142600,43413160,5370,5370,5370,5370,0
20231215,142500,43413160,5370,5370,5370,5370,0
20231215,142400,43413160,5370,5370,5370,5370,0
20231215,142300,43413160,5370,5370,5370,5370,0
20231215,142200,43413160,5370,5370,5370,5370,0
20231215,142100,43413160,5370,5370,5370,5370,0
20231215,142000,43413160,5370,5370,5370,5370,0
20231215,141900,43413160,5370,5370,5370,5370,0
20231215,141800,43413160,5370,5370,5370,5370,0
20231215,141700,43413160,5370,5370,5370,5370,0
20231215,141600,43413160,5370,5370,5370,5370,0
20231215,141500,43413160,5370,5370,5370,5370,0
20231215,141400,43413160,5370,5370,5370,5370,0
20231215,141300,43413160,5370,5370,5370,5370,0
20231215,141200,43413160,5370,5370,5370,5370,0
20231215,141100,43413160,5370,5370,5370,5370,0
20231215,141000,43413160,5370,5390,5390,5370,541
20231215,140900,40502820,5390,5390,5390,5390,0
20231215,140800,40502820,5390,5390,5390,5390,0
20231215,140700,40502820,5390,5390,5390,5390,0
20231215,140600,40502820,5390,5390,5390,5390,0
20231215,140500,40502820,5390,5390,5390,5390,0
20231215,140400,40502820,5390,5390,5390,5390,0
20231215,140300,40502820,5390,5390,5390,5390,0
20231215,140200,40502820,5390,5390,5390,5390,0
20231215,140100,40502820,5390,5390,5390,5390,0
20231215,140000,40502820,5390,5390,5390,5390,0
20231215,135900,40502820,5390,5390,5390,5390,16
20231215,135800,40416580,5390,5390,5390,5390,0
20231215,135700,40416580,5390,5390,5390,5390,0
20231215,135600,40416580,5390,5390,5390,5390,0
20231215,135500,40416580,5390,5390,5390,5390,0
20231215,135400,40416580,5390,5390,5390,5390,0
20231215,135300,40416580,5390,5390,5390,5390,0
20231215,135200,40416580,5390,5390,5390,5390,0
20231215,135100,40416580,5390,5390,5390,5390,0
20231215,135000,40416580,5390,5390,5390,5390,0
20231215,134900,40416580,5390,5390,5390,5390,0
20231215,134800,40416580,5390,5390,5390,5390,0
20231215,134700,40416580,5390,5390,5390,5390,72
20231215,134600,40028500,5390,5390,5390,5390,6
20231215,134500,39996160,5390,5390,5390,5390,0
20231215,134400,39996160,5390,5390,5390,5390,8
20231215,134300,39953040,5390,5390,5390,5390,0
20231215,134200,39953040,5390,5390,5390,5390,3
20231215,134100,39936870,5380,5380,5380,5380,0
20231215,134000,39936870,5380,5380,5380,5380,0
20231215,133900,39936870,5380,5380,5380,5380,0
20231215,133800,39936870,5380,5390,5390,5380,10
20231215,133700,39883050,5380,5380,5380,5380,0
20231215,133600,39883050,5380,5380,5380,5380,0
20231215,133500,39883050,5380,5380,5380,5380,0
20231215,133400,39883050,5380,5380,5380,5380,0
20231215,133300,39883050,5380,5380,5380,5380,0
20231215,133200,39883050,5380,5380,5380,5380,0
20231215,133100,39883050,5380,5380,5380,5380,0
20231215,133000,39883050,5380,5380,5380,5380,0
20231215,132900,39883050,5380,5380,5380,5380,0
20231215,132800,39883050,5380,5380,5380,5380,0
20231215,132700,39883050,5380,5390,5390,5380,363
20231215,132600,37930090,5400,5400,5400,5400,7
20231215,132500,37892290,5400,5400,5400,5400,0
20231215,132400,37892290,5400,5400,5400,5400,0
20231215,132300,37892290,5400,5400,5400,5400,0
20231215,132200,37892290,5400,5400,5400,5400,0
20231215,132100,37892290,5400,5400,5400,5400,0
20231215,132000,37892290,5400,5400,5400,5400,0
20231215,131900,37892290,5400,5400,5400,5400,0
20231215,131800,37892290,5400,5400,5400,5400,0
20231215,131700,37892290,5400,5400,5400,5400,14
20231215,131600,37816690,5380,5380,5380,5380,0
20231215,131500,37816690,5380,5380,5380,5380,0
20231215,131400,37816690,5380,5380,5380,5380,0
20231215,131300,37816690,5380,5380,5380,5380,0
20231215,131200,37816690,5380,5380,5380,5380,0
20231215,131100,37816690,5380,5380,5380,5380,0
20231215,131000,37816690,5380,5380,5380,5380,0
20231215,130900,37816690,5380,5380,5380,5380,0
20231215,130800,37816690,5380,5380,5380,5380,0
20231215,130700,37816690,5380,5380,5380,5380,0
20231215,130600,37816690,5380,5380,5380,5380,0
20231215,130500,37816690,5380,5410,5410,5380,232
20231215,130400,36565350,5410,5410,5410,5410,0
20231215,130300,36565350,5410,5410,5410,5410,0
20231215,130200,36565350,5410,5410,5410,5410,0
20231215,130100,36565350,5410,5410,5410,5410,0
20231215,130000,36565350,5410,5410,5410,5410,1
20231215,125900,36559940,5420,5420,5420,5420,0
20231215,125800,36559940,5420,5420,5420,5420,10
20231215,125700,36505740,5420,5420,5420,5420,0
20231215,125600,36505740,5420,5420,5420,5420,6
20231215,125500,36473220,5420,5420,5420,5420,0
20231215,125400,36473220,5420,5420,5420,5420,0
20231215,125300,36473220,5420,5420,5420,5420,1
20231215,125200,36467800,5390,5390,5390,5390,0
20231215,125100,36467800,5390,5400,5400,5390,40
20231215,125000,36252110,5400,5400,5400,5400,0
20231215,124900,36252110,5400,5400,5400,5400,0
20231215,124800,36252110,5400,5400,5400,5400,0
20231215,124700,36252110,5400,5400,5400,5400,0
20231215,124600,36252110,5400,5400,5400,5400,21
20231215,124500,36138710,5420,5420,5420,5420,0
20231215,124400,36138710,5420,5420,5420,5420,163
20231215,124300,35255250,5420,5420,5420,5420,0
20231215,124200,35255250,5420,5420,5420,5420,0
20231215,124100,35255250,5420,5420,5420,5420,0
20231215,124000,35255250,5420,5420,5420,5420,0
20231215,123900,35255250,5420,5420,5420,5420,1
20231215,123800,35249830,5420,5420,5420,5420,0
20231215,123700,35249830,5420,5420,5420,5420,0
20231215,123600,35249830,5420,5420,5420,5420,6
20231215,123500,35217310,5420,5420,5420,5420,0
20231215,123400,35217310,5420,5420,5420,5420,0
20231215,123300,35217310,5420,5420,5420,5420,193
20231215,123200,34171250,5420,5420,5420,5420,0
20231215,123100,34171250,5420,5420,5420,5420,10
20231215,123000,34117050,5420,5420,5420,5420,926
20231215,122900,29098130,5420,5420,5420,5420,2
20231215,122800,29087290,5420,5420,5420,5420,0
20231215,122700,29087290,5420,5420,5420,5420,0
20231215,122600,29087290,5420,5420,5420,5420,6
20231215,122500,29054770,5420,5420,5420,5420,0
20231215,122400,29054770,5420,5420,5420,5420,0
20231215,122300,29054770,5420,5420,5420,5420,0
20231215,122200,29054770,5420,5420,5420,5420,0
20231215,122100,29054770,5420,5420,5420,5420,0
20231215,122000,29054770,5420,5420,5420,5420,0
20231215,121900,29054770,5420,5420,5420,5420,1
20231215,121800,29049350,5420,5420,5420,5420,0
20231215,121700,29049350,5420,5420,5420,5420,0
20231215,121600,29049350,5420,5420,5420,5420,6
20231215,121500,29016830,5420,5420,5420,5420,0
20231215,121400,29016830,5420,5420,5420,5420,0
20231215,121300,29016830,5420,5420,5420,5420,0
20231215,121200,29016830,5420,5420,5420,5420,0
20231215,121100,29016830,5420,5420,5420,5420,0
20231215,121000,29016830,5420,5420,5420,5420,0
20231215,120900,29016830,5420,5420,5420,5420,3
20231215,120800,29000570,5420,5420,5420,5420,0
20231215,120700,29000570,5420,5420,5420,5420,0
20231215,120600,29000570,5420,5420,5420,5420,7
20231215,120500,28962630,5420,5420,5420,5420,0
20231215,120400,28962630,5420,5420,5420,5420,0
20231215,120300,28962630,5420,5420,5420,5420,0
20231215,120200,28962630,5420,5420,5420,5420,0
20231215,120100,28962630,5420,5420,5420,5420,0
20231215,120000,28962630,5420,5420,5420,5420,0
20231215,115900,28962630,5420,5420,5420,5420,6
20231215,115800,28930110,5420,5420,5420,5420,0
20231215,115700,28930110,5420,5420,5420,5420,0
20231215,115600,28930110,5420,5420,5420,5420,5
20231215,115500,28903010,5420,5420,5420,5420,0
20231215,115400,28903010,5420,5420,5420,5420,0
20231215,115300,28903010,5420,5420,5420,5420,0
20231215,115200,28903010,5420,5420,5420,5420,0
20231215,115100,28903010,5420,5420,5420,5420,0
20231215,115000,28903010,5420,5420,5420,5420,0
20231215,114900,28903010,5420,5420,5420,5420,0
20231215,114800,28903010,5420,5420,5420,5420,0
20231215,114700,28903010,5420,5420,5420,5420,0
20231215,114600,28903010,5420,5420,5420,5420,13
20231215,114500,28832550,5420,5420,5420,5420,0
20231215,114400,28832550,5420,5420,5420,5420,0
20231215,114300,28832550,5420,5420,5420,5420,0
20231215,114200,28832550,5420,5420,5420,5420,0
20231215,114100,28832550,5420,5420,5420,5420,1
20231215,114000,28827130,5380,5380,5380,5380,0
20231215,113900,28827130,5380,5380,5380,5380,0
20231215,113800,28827130,5380,5380,5380,5380,0
20231215,113700,28827130,5380,5380,5380,5380,0
20231215,113600,28827130,5380,5380,5380,5380,0
20231215,113500,28827130,5380,5380,5380,5380,0
20231215,113400,28827130,5380,5380,5380,5380,0
20231215,113300,28827130,5380,5380,5380,5380,0
20231215,113200,28827130,5380,5380,5380,5380,0
20231215,113100,28827130,5380,5380,5380,5380,0
20231215,113000,28827130,5380,5380,5380,5380,0
20231215,112900,28827130,5380,5380,5380,5380,0
20231215,112800,28827130,5380,5380,5380,5380,28
20231215,112700,28676490,5410,5410,5410,5410,0
20231215,112600,28676490,5410,5410,5410,5410,5
20231215,112500,28649440,5410,5410,5410,5410,0
20231215,112400,28649440,5410,5410,5410,5410,0
20231215,112300,28649440,5410,5410,5410,5410,32
20231215,112200,28476320,5420,5420,5420,5420,0
20231215,112100,28476320,5420,5420,5420,5420,0
20231215,112000,28476320,5420,5420,5420,5420,0
20231215,111900,28476320,5420,5420,5420,5420,2
20231215,111800,28465480,5420,5420,5420,5420,0
20231215,111700,28465480,5420,5420,5420,5420,0
20231215,111600,28465480,5420,5420,5420,5420,7
20231215,111500,28427540,5420,5420,5420,5420,189
20231215,111400,27403160,5420,5420,5420,5420,0
20231215,111300,27403160,5420,5420,5420,5420,21
20231215,111200,27289340,5410,5410,5410,5410,0
20231215,111100,27289340,5410,5410,5410,5410,0
20231215,111000,27289340,5410,5410,5410,5410,0
20231215,110900,27289340,5410,5410,5410,5410,0
20231215,110800,27289340,5410,5410,5410,5410,100
20231215,110700,26748340,5410,5410,5410,5410,0
20231215,110600,26748340,5410,5410,5410,5410,0
20231215,110500,26748340,5410,5410,5410,5410,0
20231215,110400,26748340,5410,5410,5410,5410,0
20231215,110300,26748340,5410,5410,5410,5410,0
20231215,110200,26748340,5410,5410,5410,5410,0
20231215,110100,26748340,5410,5410,5410,5410,0
20231215,110000,26748340,5410,5410,5410,5410,0
20231215,105900,26748340,5410,5410,5410,5410,0
20231215,105800,26748340,5410,5410,5410,5410,0
20231215,105700,26748340,5410,5410,5410,5410,0
20231215,105600,26748340,5410,5410,5410,5410,2
20231215,105500,26737520,5410,5410,5410,5410,2
20231215,105400,26726700,5410,5410,5410,5410,176
20231215,105300,25774540,5410,5410,5410,5410,0
20231215,105200,25774540,5410,5410,5410,5410,0
20231215,105100,25774540,5410,5410,5410,5410,0
20231215,105000,25774540,5410,5410,5410,5410,0
20231215,104900,25774540,5410,5410,5410,5410,0
20231215,104800,25774540,5410,5380,5410,5380,21
20231215,104700,25660960,5410,5410,5410,5410,0
20231215,104600,25660960,5410,5410,5410,5410,26
20231215,104500,25520300,5420,5420,5420,5420,0
20231215,104400,25520300,5420,5420,5420,5420,0
20231215,104300,25520300,5420,5420,5420,5420,0
20231215,104200,25520300,5420,5420,5420,5420,30
20231215,104100,25357700,5420,5420,5420,5420,18
20231215,104000,25260140,5420,5420,5420,5420,0
20231215,103900,25260140,5420,5420,5420,5420,0
20231215,103800,25260140,5420,5420,5420,5420,0
20231215,103700,25260140,5420,5420,5420,5420,0
20231215,103600,25260140,5420,5420,5420,5420,6
20231215,103500,25227620,5420,5420,5420,5420,0
20231215,103400,25227620,5420,5420,5420,5420,0
20231215,103300,25227620,5420,5420,5420,5420,0
20231215,103200,25227620,5420,5420,5420,5420,0
20231215,103100,25227620,5420,5420,5420,5420,0
20231215,103000,25227620,5420,5420,5420,5420,0
20231215,102900,25227620,5420,5420,5420,5420,0
20231215,102800,25227620,5420,5420,5420,5420,0
20231215,102700,25227620,5420,5420,5420,5420,0
20231215,102600,25227620,5420,5420,5420,5420,6
20231215,102500,25195100,5420,5420,5420,5420,0
20231215,102400,25195100,5420,5420,5420,5420,0
20231215,102300,25195100,5420,5420,5420,5420,0
20231215,102200,25195100,5420,5420,5420,5420,0
20231215,102100,25195100,5420,5420,5420,5420,0
20231215,102000,25195100,5420,5420,5420,5420,0
20231215,101900,25195100,5420,5420,5420,5420,0
20231215,101800,25195100,5420,5420,5420,5420,2
20231215,101700,25184260,5390,5390,5390,5390,0
20231215,101600,25184260,5390,5390,5390,5390,20
20231215,101500,25076460,5390,5390,5390,5390,0
20231215,101400,25076460,5390,5390,5390,5390,0
20231215,101300,25076460,5390,5390,5390,5390,1
20231215,101200,25071070,5390,5390,5390,5390,0
20231215,101100,25071070,5390,5390,5390,5390,0
20231215,101000,25071070,5390,5390,5420,5390,17
20231215,100900,24979380,5390,5390,5390,5390,0
20231215,100800,24979380,5390,5390,5390,5390,0
20231215,100700,24979380,5390,5390,5390,5390,0
20231215,100600,24979380,5390,5390,5420,5390,24
20231215,100500,24849420,5390,5390,5390,5390,0
20231215,100400,24849420,5390,5390,5390,5390,6
20231215,100300,24817080,5430,5430,5430,5430,0
20231215,100200,24817080,5430,5430,5430,5430,0
20231215,100100,24817080,5430,5430,5430,5430,1
20231215,100000,24811650,5390,5390,5390,5390,10
20231215,095900,24757750,5390,5390,5390,5390,0
20231215,095800,24757750,5390,5390,5390,5390,0
20231215,095700,24757750,5390,5390,5390,5390,20
20231215,095600,24649950,5430,5420,5430,5420,11
20231215,095500,24590280,5420,5420,5420,5420,20
20231215,095400,24481880,5420,5400,5420,5400,93
20231215,095300,23978210,5360,5390,5390,5360,200
20231215,095200,22904300,5400,5400,5400,5400,10
20231215,095100,22850300,5380,5380,5380,5380,0
20231215,095000,22850300,5380,5380,5380,5380,0
20231215,094900,22850300,5380,5390,5390,5380,51
20231215,094800,22575810,5420,5420,5420,5420,10
20231215,094700,22521610,5430,5430,5430,5430,0
20231215,094600,22521610,5430,5430,5430,5430,6
20231215,094500,22489030,5430,5370,5430,5360,255
20231215,094400,21121630,5380,5420,5420,5380,500
20231215,094300,18430240,5450,5450,5450,5450,0
20231215,094200,18430240,5450,5450,5450,5450,79
20231215,094100,17999690,5440,5440,5440,5440,66
20231215,094000,17640650,5430,5430,5430,5430,0
20231215,093900,17640650,5430,5430,5430,5430,0
20231215,093800,17640650,5430,5430,5430,5430,0
20231215,093700,17640650,5430,5430,5430,5430,2
20231215,093600,17629790,5430,5430,5480,5430,742
20231215,093500,13576150,5420,5420,5420,5420,0
20231215,093400,13576150,5420,5420,5420,5420,0
20231215,093300,13576150,5420,5420,5420,5420,0
20231215,093200,13576150,5420,5420,5420,5420,0
20231215,093100,13576150,5420,5410,5420,5410,111
20231215,093000,12974990,5410,5410,5410,5410,1800
20231215,092900,3236990,5400,5400,5400,5400,300
20231215,092800,1616990,5410,5410,5410,5410,0
20231215,092700,1616990,5410,5410,5410,5410,2
20231215,092600,1606170,5380,5380,5380,5380,0
20231215,092500,1606170,5380,5380,5380,5380,0
20231215,092400,1606170,5380,5380,5380,5380,0
20231215,092300,1606170,5380,5380,5380,5380,0
20231215,092200,1606170,5380,5380,5380,5380,0
20231215,092100,1606170,5380,5380,5380,5380,0
20231215,092000,1606170,5380,5380,5380,5380,0
20231215,091900,1606170,5380,5380,5380,5380,0
20231215,091800,1606170,5380,5380,5380,5380,0
20231215,091700,1606170,5380,5380,5380,5380,0
20231215,091600,1606170,5380,5380,5380,5380,0
20231215,091500,1606170,5380,5380,5380,5380,2
20231215,091400,1595410,5410,5410,5410,5410,0
20231215,091300,1595410,5410,5410,5410,5410,1
20231215,091200,1590000,5410,5410,5410,5410,0
20231215,091100,1590000,5410,5410,5410,5410,9
20231215,091000,1541310,5410,5410,5410,5410,0
20231215,090900,1541310,5410,5410,5410,5410,30
20231215,090800,1379010,5410,5410,5410,5410,0
20231215,090700,1379010,5410,5410,5410,5410,100
20231215,090600,838010,5410,5410,5410,5410,4
20231215,090500,816370,5410,5410,5410,5410,73
20231215,090400,421440,5390,5390,5390,5390,0
20231215,090300,421440,5390,5390,5390,5390,40
20231215,090200,205840,5390,5390,5390,5390,0
20231215,090100,205840,5390,5390,5390,5390,0
20231215,090000,205840,5390,5420,5420,5390,38