KissMeData/080010/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,195000,79998000,5300,5300,5300,5300,539
20231208,194900,79998000,5300,5300,5300,5300,0
20231208,194800,79998000,5300,5300,5300,5300,0
20231208,194700,79998000,5300,5300,5300,5300,0
20231208,194600,79998000,5300,5300,5300,5300,0
20231208,194500,79998000,5300,5300,5300,5300,0
20231208,194400,79998000,5300,5300,5300,5300,0
20231208,194300,79998000,5300,5300,5300,5300,0
20231208,194200,79998000,5300,5300,5300,5300,0
20231208,194100,79998000,5300,5300,5300,5300,0
20231208,194000,79998000,5300,5300,5300,5300,0
20231208,193900,79998000,5300,5300,5300,5300,0
20231208,193800,79998000,5300,5300,5300,5300,0
20231208,193700,79998000,5300,5300,5300,5300,0
20231208,193600,79998000,5300,5300,5300,5300,0
20231208,193500,79998000,5300,5300,5300,5300,0
20231208,193400,79998000,5300,5300,5300,5300,0
20231208,193300,79998000,5300,5300,5300,5300,0
20231208,193200,79998000,5300,5300,5300,5300,0
20231208,193100,79998000,5300,5300,5300,5300,0
20231208,193000,79998000,5300,5300,5300,5300,0
20231208,192900,79998000,5300,5300,5300,5300,0
20231208,192800,79998000,5300,5300,5300,5300,0
20231208,192700,79998000,5300,5300,5300,5300,0
20231208,192600,79998000,5300,5300,5300,5300,0
20231208,192500,79998000,5300,5300,5300,5300,0
20231208,192400,79998000,5300,5300,5300,5300,0
20231208,192300,79998000,5300,5300,5300,5300,0
20231208,192200,79998000,5300,5300,5300,5300,0
20231208,192100,79998000,5300,5300,5300,5300,0
20231208,192000,79998000,5300,5300,5300,5300,539
20231208,191900,79998000,5300,5300,5300,5300,0
20231208,191800,79998000,5300,5300,5300,5300,0
20231208,191700,79998000,5300,5300,5300,5300,0
20231208,191600,79998000,5300,5300,5300,5300,0
20231208,191500,79998000,5300,5300,5300,5300,0
20231208,191400,79998000,5300,5300,5300,5300,0
20231208,191300,79998000,5300,5300,5300,5300,0
20231208,191200,79998000,5300,5300,5300,5300,0
20231208,191100,79998000,5300,5300,5300,5300,0
20231208,191000,79998000,5300,5300,5300,5300,0
20231208,190900,79998000,5300,5300,5300,5300,0
20231208,190800,79998000,5300,5300,5300,5300,0
20231208,190700,79998000,5300,5300,5300,5300,0
20231208,190600,79998000,5300,5300,5300,5300,0
20231208,190500,79998000,5300,5300,5300,5300,0
20231208,190400,79998000,5300,5300,5300,5300,0
20231208,190300,79998000,5300,5300,5300,5300,0
20231208,190200,79998000,5300,5300,5300,5300,0
20231208,190100,79998000,5300,5300,5300,5300,0
20231208,190000,79998000,5300,5300,5300,5300,0
20231208,185900,79998000,5300,5300,5300,5300,0
20231208,185800,79998000,5300,5300,5300,5300,0
20231208,185700,79998000,5300,5300,5300,5300,0
20231208,185600,79998000,5300,5300,5300,5300,0
20231208,185500,79998000,5300,5300,5300,5300,0
20231208,185400,79998000,5300,5300,5300,5300,0
20231208,185300,79998000,5300,5300,5300,5300,0
20231208,185200,79998000,5300,5300,5300,5300,0
20231208,185100,79998000,5300,5300,5300,5300,0
20231208,185000,79998000,5300,5300,5300,5300,539
20231208,184900,79998000,5300,5300,5300,5300,0
20231208,184800,79998000,5300,5300,5300,5300,0
20231208,184700,79998000,5300,5300,5300,5300,0
20231208,184600,79998000,5300,5300,5300,5300,0
20231208,184500,79998000,5300,5300,5300,5300,0
20231208,184400,79998000,5300,5300,5300,5300,0
20231208,184300,79998000,5300,5300,5300,5300,0
20231208,184200,79998000,5300,5300,5300,5300,0
20231208,184100,79998000,5300,5300,5300,5300,0
20231208,184000,79998000,5300,5300,5300,5300,0
20231208,183900,79998000,5300,5300,5300,5300,0
20231208,183800,79998000,5300,5300,5300,5300,0
20231208,183700,79998000,5300,5300,5300,5300,0
20231208,183600,79998000,5300,5300,5300,5300,0
20231208,183500,79998000,5300,5300,5300,5300,0
20231208,183400,79998000,5300,5300,5300,5300,0
20231208,183300,79998000,5300,5300,5300,5300,0
20231208,183200,79998000,5300,5300,5300,5300,0
20231208,183100,79998000,5300,5300,5300,5300,0
20231208,183000,79998000,5300,5300,5300,5300,0
20231208,182900,79998000,5300,5300,5300,5300,0
20231208,182800,79998000,5300,5300,5300,5300,0
20231208,182700,79998000,5300,5300,5300,5300,0
20231208,182600,79998000,5300,5300,5300,5300,0
20231208,182500,79998000,5300,5300,5300,5300,0
20231208,182400,79998000,5300,5300,5300,5300,0
20231208,182300,79998000,5300,5300,5300,5300,0
20231208,182200,79998000,5300,5300,5300,5300,0
20231208,182100,79998000,5300,5300,5300,5300,0
20231208,182000,79998000,5300,5300,5300,5300,539
20231208,181900,79998000,5300,5300,5300,5300,0
20231208,181800,79998000,5300,5300,5300,5300,0
20231208,181700,79998000,5300,5300,5300,5300,0
20231208,181600,79998000,5300,5300,5300,5300,0
20231208,181500,79998000,5300,5300,5300,5300,0
20231208,181400,79998000,5300,5300,5300,5300,0
20231208,181300,79998000,5300,5300,5300,5300,0
20231208,181200,79998000,5300,5300,5300,5300,0
20231208,181100,79998000,5300,5300,5300,5300,0
20231208,181000,79998000,5300,5300,5300,5300,0
20231208,180900,79998000,5300,5300,5300,5300,0
20231208,180800,79998000,5300,5300,5300,5300,0
20231208,180700,79998000,5300,5300,5300,5300,0
20231208,180600,79998000,5300,5300,5300,5300,0
20231208,180500,79998000,5300,5300,5300,5300,0
20231208,180400,79998000,5300,5300,5300,5300,0
20231208,180300,79998000,5300,5300,5300,5300,0
20231208,180200,79998000,5300,5300,5300,5300,0
20231208,180100,79998000,5300,5300,5300,5300,0
20231208,180000,79998000,5300,5300,5300,5300,0
20231208,175900,79998000,5300,5300,5300,5300,0
20231208,175800,79998000,5300,5300,5300,5300,0
20231208,175700,79998000,5300,5300,5300,5300,0
20231208,175600,79998000,5300,5300,5300,5300,0
20231208,175500,79998000,5300,5300,5300,5300,0
20231208,175400,79998000,5300,5300,5300,5300,0
20231208,175300,79998000,5300,5300,5300,5300,0
20231208,175200,79998000,5300,5300,5300,5300,0
20231208,175100,79998000,5300,5300,5300,5300,0
20231208,175000,79998000,5300,5300,5300,5300,539
20231208,174900,79998000,5300,5300,5300,5300,0
20231208,174800,79998000,5300,5300,5300,5300,0
20231208,174700,79998000,5300,5300,5300,5300,0
20231208,174600,79998000,5300,5300,5300,5300,0
20231208,174500,79998000,5300,5300,5300,5300,0
20231208,174400,79998000,5300,5300,5300,5300,0
20231208,174300,79998000,5300,5300,5300,5300,0
20231208,174200,79998000,5300,5300,5300,5300,0
20231208,174100,79998000,5300,5300,5300,5300,0
20231208,174000,79998000,5300,5300,5300,5300,0
20231208,173900,79998000,5300,5300,5300,5300,0
20231208,173800,79998000,5300,5300,5300,5300,0
20231208,173700,79998000,5300,5300,5300,5300,0
20231208,173600,79998000,5300,5300,5300,5300,0
20231208,173500,79998000,5300,5300,5300,5300,0
20231208,173400,79998000,5300,5300,5300,5300,0
20231208,173300,79998000,5300,5300,5300,5300,0
20231208,173200,79998000,5300,5300,5300,5300,0
20231208,173100,79998000,5300,5300,5300,5300,0
20231208,173000,79998000,5300,5300,5300,5300,0
20231208,172900,79998000,5300,5300,5300,5300,0
20231208,172800,79998000,5300,5300,5300,5300,0
20231208,172700,79998000,5300,5300,5300,5300,0
20231208,172600,79998000,5300,5300,5300,5300,0
20231208,172500,79998000,5300,5300,5300,5300,0
20231208,172400,79998000,5300,5300,5300,5300,0
20231208,172300,79998000,5300,5300,5300,5300,0
20231208,172200,79998000,5300,5300,5300,5300,0
20231208,172100,79998000,5300,5300,5300,5300,0
20231208,172000,79998000,5300,5300,5300,5300,539
20231208,171900,79998000,5300,5300,5300,5300,0
20231208,171800,79998000,5300,5300,5300,5300,0
20231208,171700,79998000,5300,5300,5300,5300,0
20231208,171600,79998000,5300,5300,5300,5300,0
20231208,171500,79998000,5300,5300,5300,5300,0
20231208,171400,79998000,5300,5300,5300,5300,0
20231208,171300,79998000,5300,5300,5300,5300,0
20231208,171200,79998000,5300,5300,5300,5300,0
20231208,171100,79998000,5300,5300,5300,5300,0
20231208,171000,79998000,5300,5300,5300,5300,0
20231208,170900,79998000,5300,5300,5300,5300,0
20231208,170800,79998000,5300,5300,5300,5300,0
20231208,170700,79998000,5300,5300,5300,5300,0
20231208,170600,79998000,5300,5300,5300,5300,0
20231208,170500,79998000,5300,5300,5300,5300,0
20231208,170400,79998000,5300,5300,5300,5300,0
20231208,170300,79998000,5300,5300,5300,5300,0
20231208,170200,79998000,5300,5300,5300,5300,0
20231208,170100,79998000,5300,5300,5300,5300,0
20231208,170000,79998000,5300,5300,5300,5300,0
20231208,165900,79998000,5300,5300,5300,5300,0
20231208,165800,79998000,5300,5300,5300,5300,0
20231208,165700,79998000,5300,5300,5300,5300,0
20231208,165600,79998000,5300,5300,5300,5300,0
20231208,165500,79998000,5300,5300,5300,5300,0
20231208,165400,79998000,5300,5300,5300,5300,0
20231208,165300,79998000,5300,5300,5300,5300,0
20231208,165200,79998000,5300,5300,5300,5300,0
20231208,165100,79998000,5300,5300,5300,5300,0
20231208,165000,79998000,5300,5300,5300,5300,539
20231208,164900,79998000,5300,5300,5300,5300,0
20231208,164800,79998000,5300,5300,5300,5300,0
20231208,164700,79998000,5300,5300,5300,5300,0
20231208,164600,79998000,5300,5300,5300,5300,0
20231208,164500,79998000,5300,5300,5300,5300,0
20231208,164400,79998000,5300,5300,5300,5300,0
20231208,164300,79998000,5300,5300,5300,5300,0
20231208,164200,79998000,5300,5300,5300,5300,0
20231208,164100,79998000,5300,5300,5300,5300,0
20231208,164000,79998000,5300,5300,5300,5300,0
20231208,163900,79998000,5300,5300,5300,5300,0
20231208,163800,79998000,5300,5300,5300,5300,0
20231208,163700,79998000,5300,5300,5300,5300,0
20231208,163600,79998000,5300,5300,5300,5300,0
20231208,163500,79998000,5300,5300,5300,5300,0
20231208,163400,79998000,5300,5300,5300,5300,0
20231208,163300,79998000,5300,5300,5300,5300,0
20231208,163200,79998000,5300,5300,5300,5300,0
20231208,163100,79998000,5300,5300,5300,5300,0
20231208,163000,79998000,5300,5300,5300,5300,0
20231208,162900,79998000,5300,5300,5300,5300,0
20231208,162800,79998000,5300,5300,5300,5300,0
20231208,162700,79998000,5300,5300,5300,5300,0
20231208,162600,79998000,5300,5300,5300,5300,0
20231208,162500,79998000,5300,5300,5300,5300,0
20231208,162400,79998000,5300,5300,5300,5300,0
20231208,162300,79998000,5300,5300,5300,5300,0
20231208,162200,79998000,5300,5300,5300,5300,0
20231208,162100,79998000,5300,5300,5300,5300,0
20231208,162000,79998000,5300,5300,5300,5300,539
20231208,161900,79998000,5300,5300,5300,5300,0
20231208,161800,79998000,5300,5300,5300,5300,0
20231208,161700,79998000,5300,5300,5300,5300,0
20231208,161600,79998000,5300,5300,5300,5300,0
20231208,161500,79998000,5300,5300,5300,5300,0
20231208,161400,79998000,5300,5300,5300,5300,0
20231208,161300,79998000,5300,5300,5300,5300,0
20231208,161200,79998000,5300,5300,5300,5300,0
20231208,161100,79998000,5300,5300,5300,5300,0
20231208,161000,79998000,5300,5300,5300,5300,0
20231208,160900,79998000,5300,5300,5300,5300,0
20231208,160800,79998000,5300,5300,5300,5300,0
20231208,160700,79998000,5300,5300,5300,5300,0
20231208,160600,79998000,5300,5300,5300,5300,0
20231208,160500,79998000,5300,5300,5300,5300,0
20231208,160400,79998000,5300,5300,5300,5300,0
20231208,160300,79998000,5300,5300,5300,5300,0
20231208,160200,79998000,5300,5300,5300,5300,0
20231208,160100,79998000,5300,5300,5300,5300,0
20231208,160000,79998000,5300,5300,5300,5300,0
20231208,155900,79998000,5300,5300,5300,5300,0
20231208,155800,79998000,5300,5300,5300,5300,0
20231208,155700,79998000,5300,5300,5300,5300,0
20231208,155600,79998000,5300,5300,5300,5300,0
20231208,155500,79998000,5300,5300,5300,5300,0
20231208,155400,79998000,5300,5300,5300,5300,0
20231208,155300,79998000,5300,5300,5300,5300,0
20231208,155200,79998000,5300,5300,5300,5300,0
20231208,155100,79998000,5300,5300,5300,5300,0
20231208,155000,79998000,5300,5300,5300,5300,539
20231208,154900,79998000,5300,5300,5300,5300,0
20231208,154800,79998000,5300,5300,5300,5300,0
20231208,154700,79998000,5300,5300,5300,5300,0
20231208,154600,79998000,5300,5300,5300,5300,0
20231208,154500,79998000,5300,5300,5300,5300,0
20231208,154400,79998000,5300,5300,5300,5300,0
20231208,154300,79998000,5300,5300,5300,5300,0
20231208,154200,79998000,5300,5300,5300,5300,0
20231208,154100,79998000,5300,5300,5300,5300,0
20231208,154000,79998000,5300,5300,5300,5300,0
20231208,153900,79998000,5300,5300,5300,5300,0
20231208,153800,79998000,5300,5300,5300,5300,0
20231208,153700,79998000,5300,5300,5300,5300,0
20231208,153600,79998000,5300,5300,5300,5300,0
20231208,153500,79998000,5300,5300,5300,5300,0
20231208,153400,79998000,5300,5300,5300,5300,0
20231208,153300,79998000,5300,5300,5300,5300,0
20231208,153200,79998000,5300,5300,5300,5300,0
20231208,153100,79998000,5300,5300,5300,5300,0
20231208,153000,79998000,5300,5300,5300,5300,539
20231208,152900,77141300,5290,5290,5290,5290,0
20231208,152800,77141300,5290,5290,5290,5290,0
20231208,152700,77141300,5290,5290,5290,5290,0
20231208,152600,77141300,5290,5290,5290,5290,0
20231208,152500,77141300,5290,5290,5290,5290,0
20231208,152400,77141300,5290,5290,5290,5290,0
20231208,152300,77141300,5290,5290,5290,5290,0
20231208,152200,77141300,5290,5290,5290,5290,0
20231208,152100,77141300,5290,5290,5290,5290,0
20231208,152000,77141300,5290,5290,5290,5290,0
20231208,151900,77141300,5290,5290,5290,5290,0
20231208,151800,77141300,5290,5290,5290,5290,0
20231208,151700,77141300,5290,5290,5290,5290,1
20231208,151600,77136010,5240,5240,5240,5240,0
20231208,151500,77136010,5240,5240,5240,5240,0
20231208,151400,77136010,5240,5240,5240,5240,0
20231208,151300,77136010,5240,5240,5240,5240,0
20231208,151200,77136010,5240,5240,5240,5240,0
20231208,151100,77136010,5240,5240,5240,5240,0
20231208,151000,77136010,5240,5240,5240,5240,0
20231208,150900,77136010,5240,5240,5240,5240,0
20231208,150800,77136010,5240,5240,5240,5240,0
20231208,150700,77136010,5240,5240,5240,5240,0
20231208,150600,77136010,5240,5290,5290,5240,81
20231208,150500,76709850,5300,5300,5300,5300,0
20231208,150400,76709850,5300,5300,5300,5300,10
20231208,150300,76656850,5280,5280,5280,5280,0
20231208,150200,76656850,5280,5290,5290,5280,63
20231208,150100,76323970,5290,5290,5290,5290,76
20231208,150000,75921930,5280,5280,5280,5280,4
20231208,145900,75900810,5270,5270,5270,5270,0
20231208,145800,75900810,5270,5270,5270,5270,0
20231208,145700,75900810,5270,5270,5270,5270,0
20231208,145600,75900810,5270,5270,5270,5270,0
20231208,145500,75900810,5270,5270,5270,5270,200
20231208,145400,74846810,5240,5240,5240,5240,0
20231208,145300,74846810,5240,5240,5240,5240,0
20231208,145200,74846810,5240,5240,5240,5240,0
20231208,145100,74846810,5240,5240,5240,5240,0
20231208,145000,74846810,5240,5240,5240,5240,0
20231208,144900,74846810,5240,5240,5240,5240,0
20231208,144800,74846810,5240,5240,5240,5240,0
20231208,144700,74846810,5240,5240,5240,5240,0
20231208,144600,74846810,5240,5240,5240,5240,29
20231208,144500,74694850,5240,5240,5240,5240,769
20231208,144400,70665290,5250,5250,5250,5250,0
20231208,144300,70665290,5250,5250,5250,5250,0
20231208,144200,70665290,5250,5250,5250,5250,0
20231208,144100,70665290,5250,5250,5250,5250,8
20231208,144000,70623290,5250,5250,5250,5250,0
20231208,143900,70623290,5250,5250,5250,5250,0
20231208,143800,70623290,5250,5250,5250,5250,0
20231208,143700,70623290,5250,5250,5250,5250,100
20231208,143600,70098290,5250,5250,5250,5250,0
20231208,143500,70098290,5250,5280,5280,5250,1362
20231208,143400,62947540,5290,5290,5290,5290,0
20231208,143300,62947540,5290,5290,5290,5290,0
20231208,143200,62947540,5290,5290,5290,5290,0
20231208,143100,62947540,5290,5290,5290,5290,7
20231208,143000,62910510,5290,5290,5290,5290,0
20231208,142900,62910510,5290,5290,5290,5290,1
20231208,142800,62905220,5300,5300,5300,5300,0
20231208,142700,62905220,5300,5300,5300,5300,0
20231208,142600,62905220,5300,5300,5300,5300,0
20231208,142500,62905220,5300,5300,5300,5300,0
20231208,142400,62905220,5300,5300,5300,5300,0
20231208,142300,62905220,5300,5300,5300,5300,0
20231208,142200,62905220,5300,5300,5300,5300,0
20231208,142100,62905220,5300,5300,5300,5300,8
20231208,142000,62862820,5300,5300,5300,5300,0
20231208,141900,62862820,5300,5300,5300,5300,0
20231208,141800,62862820,5300,5300,5300,5300,0
20231208,141700,62862820,5300,5300,5300,5300,0
20231208,141600,62862820,5300,5300,5300,5300,0
20231208,141500,62862820,5300,5300,5300,5300,0
20231208,141400,62862820,5300,5300,5300,5300,0
20231208,141300,62862820,5300,5300,5300,5300,0
20231208,141200,62862820,5300,5300,5300,5300,0
20231208,141100,62862820,5300,5300,5300,5300,7
20231208,141000,62825720,5300,5300,5300,5300,0
20231208,140900,62825720,5300,5300,5300,5300,0
20231208,140800,62825720,5300,5300,5300,5300,0
20231208,140700,62825720,5300,5300,5300,5300,0
20231208,140600,62825720,5300,5300,5300,5300,0
20231208,140500,62825720,5300,5300,5300,5300,192
20231208,140400,61808120,5300,5300,5300,5300,0
20231208,140300,61808120,5300,5300,5300,5300,0
20231208,140200,61808120,5300,5300,5300,5300,0
20231208,140100,61808120,5300,5300,5300,5300,13
20231208,140000,61739220,5300,5300,5300,5300,0
20231208,135900,61739220,5300,5300,5300,5300,0
20231208,135800,61739220,5300,5300,5300,5300,0
20231208,135700,61739220,5300,5300,5300,5300,0
20231208,135600,61739220,5300,5300,5300,5300,18
20231208,135500,61643820,5300,5300,5300,5300,0
20231208,135400,61643820,5300,5300,5300,5300,0
20231208,135300,61643820,5300,5300,5300,5300,0
20231208,135200,61643820,5300,5280,5300,5280,401
20231208,135100,59519690,5280,5280,5280,5280,0
20231208,135000,59519690,5280,5280,5280,5280,0
20231208,134900,59519690,5280,5280,5280,5280,0
20231208,134800,59519690,5280,5280,5280,5280,0
20231208,134700,59519690,5280,5280,5280,5280,45
20231208,134600,59282090,5280,5280,5280,5280,0
20231208,134500,59282090,5280,5280,5280,5280,0
20231208,134400,59282090,5280,5280,5280,5280,0
20231208,134300,59282090,5280,5280,5280,5280,0
20231208,134200,59282090,5280,5280,5280,5280,0
20231208,134100,59282090,5280,5280,5280,5280,0
20231208,134000,59282090,5280,5280,5280,5280,0
20231208,133900,59282090,5280,5280,5280,5280,0
20231208,133800,59282090,5280,5280,5280,5280,0
20231208,133700,59282090,5280,5280,5280,5280,0
20231208,133600,59282090,5280,5280,5280,5280,0
20231208,133500,59282090,5280,5280,5280,5280,0
20231208,133400,59282090,5280,5280,5280,5280,0
20231208,133300,59282090,5280,5280,5280,5280,0
20231208,133200,59282090,5280,5280,5280,5280,0
20231208,133100,59282090,5280,5280,5280,5280,0
20231208,133000,59282090,5280,5280,5280,5280,0
20231208,132900,59282090,5280,5280,5280,5280,0
20231208,132800,59282090,5280,5280,5280,5280,0
20231208,132700,59282090,5280,5280,5280,5280,0
20231208,132600,59282090,5280,5280,5280,5280,0
20231208,132500,59282090,5280,5280,5280,5280,0
20231208,132400,59282090,5280,5280,5280,5280,0
20231208,132300,59282090,5280,5280,5280,5280,0
20231208,132200,59282090,5280,5280,5280,5280,0
20231208,132100,59282090,5280,5280,5280,5280,0
20231208,132000,59282090,5280,5280,5280,5280,0
20231208,131900,59282090,5280,5280,5280,5280,0
20231208,131800,59282090,5280,5280,5280,5280,0
20231208,131700,59282090,5280,5280,5280,5280,0
20231208,131600,59282090,5280,5280,5280,5280,0
20231208,131500,59282090,5280,5280,5280,5280,72
20231208,131400,58901930,5270,5270,5270,5270,0
20231208,131300,58901930,5270,5270,5270,5270,4
20231208,131200,58880850,5250,5250,5250,5250,0
20231208,131100,58880850,5250,5250,5250,5250,0
20231208,131000,58880850,5250,5250,5250,5250,2
20231208,130900,58870350,5250,5250,5250,5250,0
20231208,130800,58870350,5250,5250,5250,5250,0
20231208,130700,58870350,5250,5250,5250,5250,211
20231208,130600,57762600,5250,5250,5250,5250,1
20231208,130500,57757350,5250,5250,5250,5250,0
20231208,130400,57757350,5250,5250,5250,5250,0
20231208,130300,57757350,5250,5250,5250,5250,0
20231208,130200,57757350,5250,5250,5250,5250,0
20231208,130100,57757350,5250,5250,5250,5250,7
20231208,130000,57720600,5250,5250,5250,5250,0
20231208,125900,57720600,5250,5250,5250,5250,0
20231208,125800,57720600,5250,5250,5250,5250,40
20231208,125700,57510600,5250,5250,5250,5250,15
20231208,125600,57431850,5240,5240,5240,5240,0
20231208,125500,57431850,5240,5240,5240,5240,0
20231208,125400,57431850,5240,5240,5240,5240,52
20231208,125300,57159370,5240,5240,5240,5240,0
20231208,125200,57159370,5240,5240,5240,5240,0
20231208,125100,57159370,5240,5240,5240,5240,4
20231208,125000,57138410,5240,5240,5240,5240,0
20231208,124900,57138410,5240,5240,5240,5240,0
20231208,124800,57138410,5240,5240,5240,5240,0
20231208,124700,57138410,5240,5240,5240,5240,0
20231208,124600,57138410,5240,5240,5240,5240,0
20231208,124500,57138410,5240,5240,5240,5240,0
20231208,124400,57138410,5240,5240,5240,5240,0
20231208,124300,57138410,5240,5240,5240,5240,0
20231208,124200,57138410,5240,5240,5240,5240,0
20231208,124100,57138410,5240,5240,5240,5240,3
20231208,124000,57122690,5240,5240,5240,5240,0
20231208,123900,57122690,5240,5240,5240,5240,0
20231208,123800,57122690,5240,5240,5240,5240,0
20231208,123700,57122690,5240,5240,5240,5240,0
20231208,123600,57122690,5240,5240,5240,5240,0
20231208,123500,57122690,5240,5240,5240,5240,0
20231208,123400,57122690,5240,5240,5240,5240,0
20231208,123300,57122690,5240,5240,5240,5240,5
20231208,123200,57096490,5240,5240,5240,5240,0
20231208,123100,57096490,5240,5240,5240,5240,41
20231208,123000,56881650,5240,5240,5240,5240,1
20231208,122900,56876410,5250,5250,5250,5250,0
20231208,122800,56876410,5250,5250,5250,5250,0
20231208,122700,56876410,5250,5250,5250,5250,0
20231208,122600,56876410,5250,5250,5250,5250,0
20231208,122500,56876410,5250,5250,5250,5250,0
20231208,122400,56876410,5250,5250,5250,5250,400
20231208,122300,54776410,5250,5250,5250,5250,0
20231208,122200,54776410,5250,5250,5250,5250,0
20231208,122100,54776410,5250,5250,5250,5250,997
20231208,122000,49542160,5250,5250,5250,5250,0
20231208,121900,49542160,5250,5250,5250,5250,1
20231208,121800,49536910,5250,5250,5250,5250,0
20231208,121700,49536910,5250,5250,5250,5250,0
20231208,121600,49536910,5250,5250,5250,5250,0
20231208,121500,49536910,5250,5250,5250,5250,0
20231208,121400,49536910,5250,5250,5250,5250,0
20231208,121300,49536910,5250,5250,5250,5250,0
20231208,121200,49536910,5250,5250,5250,5250,0
20231208,121100,49536910,5250,5250,5250,5250,18
20231208,121000,49442410,5250,5250,5250,5250,0
20231208,120900,49442410,5250,5250,5250,5250,0
20231208,120800,49442410,5250,5250,5250,5250,0
20231208,120700,49442410,5250,5250,5250,5250,0
20231208,120600,49442410,5250,5250,5250,5250,0
20231208,120500,49442410,5250,5250,5250,5250,0
20231208,120400,49442410,5250,5250,5250,5250,0
20231208,120300,49442410,5250,5250,5250,5250,0
20231208,120200,49442410,5250,5250,5250,5250,0
20231208,120100,49442410,5250,5250,5250,5250,1
20231208,120000,49437160,5230,5230,5230,5230,0
20231208,115900,49437160,5230,5230,5230,5230,0
20231208,115800,49437160,5230,5230,5230,5230,0
20231208,115700,49437160,5230,5230,5230,5230,0
20231208,115600,49437160,5230,5230,5230,5230,0
20231208,115500,49437160,5230,5230,5230,5230,0
20231208,115400,49437160,5230,5230,5230,5230,0
20231208,115300,49437160,5230,5230,5230,5230,0
20231208,115200,49437160,5230,5230,5230,5230,0
20231208,115100,49437160,5230,5230,5230,5230,4
20231208,115000,49416240,5230,5230,5230,5230,0
20231208,114900,49416240,5230,5230,5230,5230,0
20231208,114800,49416240,5230,5230,5230,5230,0
20231208,114700,49416240,5230,5230,5230,5230,0
20231208,114600,49416240,5230,5230,5230,5230,0
20231208,114500,49416240,5230,5230,5230,5230,0
20231208,114400,49416240,5230,5230,5230,5230,0
20231208,114300,49416240,5230,5240,5240,5230,100
20231208,114200,48892620,5250,5250,5250,5250,0
20231208,114100,48892620,5250,5250,5250,5250,7
20231208,114000,48855870,5250,5250,5250,5250,0
20231208,113900,48855870,5250,5250,5250,5250,0
20231208,113800,48855870,5250,5250,5250,5250,0
20231208,113700,48855870,5250,5250,5250,5250,0
20231208,113600,48855870,5250,5250,5250,5250,0
20231208,113500,48855870,5250,5250,5250,5250,0
20231208,113400,48855870,5250,5250,5250,5250,1
20231208,113300,48850620,5250,5250,5250,5250,1000
20231208,113200,43600620,5250,5250,5250,5250,0
20231208,113100,43600620,5250,5250,5250,5250,7
20231208,113000,43563870,5250,5250,5250,5250,0
20231208,112900,43563870,5250,5250,5250,5250,0
20231208,112800,43563870,5250,5250,5250,5250,0
20231208,112700,43563870,5250,5250,5250,5250,0
20231208,112600,43563870,5250,5250,5250,5250,0
20231208,112500,43563870,5250,5250,5250,5250,0
20231208,112400,43563870,5250,5250,5250,5250,0
20231208,112300,43563870,5250,5250,5250,5250,0
20231208,112200,43563870,5250,5250,5250,5250,0
20231208,112100,43563870,5250,5250,5250,5250,8
20231208,112000,43521870,5250,5250,5250,5250,0
20231208,111900,43521870,5250,5250,5250,5250,0
20231208,111800,43521870,5250,5250,5250,5250,0
20231208,111700,43521870,5250,5250,5250,5250,0
20231208,111600,43521870,5250,5250,5250,5250,0
20231208,111500,43521870,5250,5250,5250,5250,5
20231208,111400,43495620,5250,5250,5250,5250,0
20231208,111300,43495620,5250,5250,5250,5250,0
20231208,111200,43495620,5250,5250,5250,5250,0
20231208,111100,43495620,5250,5250,5250,5250,80
20231208,111000,43075620,5240,5240,5240,5240,0
20231208,110900,43075620,5240,5240,5240,5240,0
20231208,110800,43075620,5240,5240,5240,5240,0
20231208,110700,43075620,5240,5240,5240,5240,244
20231208,110600,41797060,5240,5240,5240,5240,0
20231208,110500,41797060,5240,5240,5240,5240,0
20231208,110400,41797060,5240,5240,5240,5240,0
20231208,110300,41797060,5240,5240,5240,5240,0
20231208,110200,41797060,5240,5240,5240,5240,18
20231208,110100,41702740,5250,5250,5250,5250,9
20231208,110000,41655490,5250,5250,5250,5250,0
20231208,105900,41655490,5250,5260,5260,5250,1574
20231208,105800,33389700,5250,5250,5250,5250,0
20231208,105700,33389700,5250,5250,5250,5250,0
20231208,105600,33389700,5250,5250,5250,5250,0
20231208,105500,33389700,5250,5250,5250,5250,0
20231208,105400,33389700,5250,5250,5250,5250,0
20231208,105300,33389700,5250,5250,5250,5250,0
20231208,105200,33389700,5250,5250,5250,5250,0
20231208,105100,33389700,5250,5260,5260,5250,11
20231208,105000,33331880,5260,5260,5260,5260,0
20231208,104900,33331880,5260,5260,5260,5260,286
20231208,104800,31827520,5260,5260,5260,5260,0
20231208,104700,31827520,5260,5260,5260,5260,0
20231208,104600,31827520,5260,5260,5260,5260,100
20231208,104500,31301520,5260,5260,5260,5260,50
20231208,104400,31038520,5260,5260,5260,5260,58
20231208,104300,30733440,5260,5260,5260,5260,0
20231208,104200,30733440,5260,5260,5260,5260,0
20231208,104100,30733440,5260,5260,5260,5260,9
20231208,104000,30686100,5250,5250,5250,5250,0
20231208,103900,30686100,5250,5250,5250,5250,0
20231208,103800,30686100,5250,5250,5250,5250,0
20231208,103700,30686100,5250,5250,5250,5250,6
20231208,103600,30654600,5250,5250,5250,5250,0
20231208,103500,30654600,5250,5250,5250,5250,0
20231208,103400,30654600,5250,5250,5250,5250,0
20231208,103300,30654600,5250,5250,5250,5250,0
20231208,103200,30654600,5250,5250,5250,5250,0
20231208,103100,30654600,5250,5260,5260,5250,12
20231208,103000,30591520,5260,5260,5260,5260,0
20231208,102900,30591520,5260,5260,5260,5260,0
20231208,102800,30591520,5260,5260,5260,5260,190
20231208,102700,29592120,5250,5250,5250,5250,0
20231208,102600,29592120,5250,5250,5250,5250,0
20231208,102500,29592120,5250,5250,5250,5250,0
20231208,102400,29592120,5250,5250,5250,5250,0
20231208,102300,29592120,5250,5250,5250,5250,0
20231208,102200,29592120,5250,5250,5250,5250,0
20231208,102100,29592120,5250,5250,5250,5250,3
20231208,102000,29576370,5250,5250,5250,5250,0
20231208,101900,29576370,5250,5250,5250,5250,0
20231208,101800,29576370,5250,5250,5250,5250,1
20231208,101700,29571120,5260,5260,5260,5260,1650
20231208,101600,20892120,5260,5260,5260,5260,0
20231208,101500,20892120,5260,5260,5260,5260,0
20231208,101400,20892120,5260,5260,5260,5260,0
20231208,101300,20892120,5260,5260,5260,5260,0
20231208,101200,20892120,5260,5260,5260,5260,39
20231208,101100,20686980,5260,5260,5260,5260,7
20231208,101000,20650160,5260,5260,5260,5260,0
20231208,100900,20650160,5260,5260,5260,5260,0
20231208,100800,20650160,5260,5260,5260,5260,0
20231208,100700,20650160,5260,5260,5260,5260,200
20231208,100600,19598160,5260,5260,5260,5260,0
20231208,100500,19598160,5260,5260,5260,5260,0
20231208,100400,19598160,5260,5260,5260,5260,1
20231208,100300,19592900,5250,5250,5250,5250,0
20231208,100200,19592900,5250,5250,5250,5250,110
20231208,100100,19015400,5250,5260,5260,5250,12
20231208,100000,18952320,5260,5260,5260,5260,0
20231208,095900,18952320,5260,5260,5260,5260,0
20231208,095800,18952320,5260,5260,5260,5260,1
20231208,095700,18947060,5260,5260,5260,5260,0
20231208,095600,18947060,5260,5260,5260,5260,0
20231208,095500,18947060,5260,5260,5260,5260,570
20231208,095400,15948860,5250,5250,5250,5250,0
20231208,095300,15948860,5250,5250,5250,5250,0
20231208,095200,15948860,5250,5250,5250,5250,0
20231208,095100,15948860,5250,5260,5260,5250,1012
20231208,095000,10625780,5260,5260,5260,5260,0
20231208,094900,10625780,5260,5260,5260,5260,0
20231208,094800,10625780,5260,5260,5260,5260,0
20231208,094700,10625780,5260,5260,5260,5260,0
20231208,094600,10625780,5260,5260,5260,5260,950
20231208,094500,5628780,5260,5260,5260,5260,0
20231208,094400,5628780,5260,5260,5260,5260,0
20231208,094300,5628780,5260,5260,5260,5260,0
20231208,094200,5628780,5260,5260,5260,5260,200
20231208,094100,4576780,5260,5260,5260,5260,7
20231208,094000,4539960,5260,5260,5260,5260,0
20231208,093900,4539960,5260,5260,5260,5260,0
20231208,093800,4539960,5260,5260,5260,5260,0
20231208,093700,4539960,5260,5260,5260,5260,346
20231208,093600,2720000,5250,5250,5250,5250,1
20231208,093500,2714750,5250,5250,5250,5250,50
20231208,093400,2452250,5250,5250,5250,5250,10
20231208,093300,2399750,5250,5250,5250,5250,2
20231208,093200,2389250,5260,5260,5260,5260,0
20231208,093100,2389250,5260,5260,5260,5260,7
20231208,093000,2352430,5260,5260,5260,5260,0
20231208,092900,2352430,5260,5260,5260,5260,0
20231208,092800,2352430,5260,5260,5260,5260,100
20231208,092700,1826430,5240,5240,5240,5240,0
20231208,092600,1826430,5240,5240,5240,5240,0
20231208,092500,1826430,5240,5240,5240,5240,160
20231208,092400,988030,5240,5240,5240,5240,0
20231208,092300,988030,5240,5240,5240,5240,0
20231208,092200,988030,5240,5240,5240,5240,20
20231208,092100,883230,5240,5260,5260,5240,36
20231208,092000,694450,5260,5260,5260,5260,0
20231208,091900,694450,5260,5260,5260,5260,0
20231208,091800,694450,5260,5260,5260,5260,0
20231208,091700,694450,5260,5260,5260,5260,0
20231208,091600,694450,5260,5260,5260,5260,0
20231208,091500,694450,5260,5260,5260,5260,0
20231208,091400,694450,5260,5250,5260,5250,98
20231208,091300,179840,5270,5270,5270,5270,9
20231208,091200,132410,5290,5290,5290,5290,0
20231208,091100,132410,5290,5290,5290,5290,8
20231208,091000,90090,5290,5290,5290,5290,0
20231208,090900,90090,5290,5290,5290,5290,0
20231208,090800,90090,5290,5290,5290,5290,0
20231208,090700,90090,5290,5290,5290,5290,0
20231208,090600,90090,5290,5290,5290,5290,0
20231208,090500,90090,5290,5290,5290,5290,0
20231208,090400,90090,5290,5290,5290,5290,0
20231208,090300,90090,5290,5290,5290,5290,0
20231208,090200,90090,5290,5290,5290,5290,0
20231208,090100,90090,5290,5290,5290,5290,1
20231208,090000,84800,5300,5300,5300,5300,16