KissMeData/080010/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,195000,34584400,5420,5420,5420,5420,181
20231214,194900,34584400,5420,5420,5420,5420,0
20231214,194800,34584400,5420,5420,5420,5420,0
20231214,194700,34584400,5420,5420,5420,5420,0
20231214,194600,34584400,5420,5420,5420,5420,0
20231214,194500,34584400,5420,5420,5420,5420,0
20231214,194400,34584400,5420,5420,5420,5420,0
20231214,194300,34584400,5420,5420,5420,5420,0
20231214,194200,34584400,5420,5420,5420,5420,0
20231214,194100,34584400,5420,5420,5420,5420,0
20231214,194000,34584400,5420,5420,5420,5420,0
20231214,193900,34584400,5420,5420,5420,5420,0
20231214,193800,34584400,5420,5420,5420,5420,0
20231214,193700,34584400,5420,5420,5420,5420,0
20231214,193600,34584400,5420,5420,5420,5420,0
20231214,193500,34584400,5420,5420,5420,5420,0
20231214,193400,34584400,5420,5420,5420,5420,0
20231214,193300,34584400,5420,5420,5420,5420,0
20231214,193200,34584400,5420,5420,5420,5420,0
20231214,193100,34584400,5420,5420,5420,5420,0
20231214,193000,34584400,5420,5420,5420,5420,0
20231214,192900,34584400,5420,5420,5420,5420,0
20231214,192800,34584400,5420,5420,5420,5420,0
20231214,192700,34584400,5420,5420,5420,5420,0
20231214,192600,34584400,5420,5420,5420,5420,0
20231214,192500,34584400,5420,5420,5420,5420,0
20231214,192400,34584400,5420,5420,5420,5420,0
20231214,192300,34584400,5420,5420,5420,5420,0
20231214,192200,34584400,5420,5420,5420,5420,0
20231214,192100,34584400,5420,5420,5420,5420,0
20231214,192000,34584400,5420,5420,5420,5420,181
20231214,191900,34584400,5420,5420,5420,5420,0
20231214,191800,34584400,5420,5420,5420,5420,0
20231214,191700,34584400,5420,5420,5420,5420,0
20231214,191600,34584400,5420,5420,5420,5420,0
20231214,191500,34584400,5420,5420,5420,5420,0
20231214,191400,34584400,5420,5420,5420,5420,0
20231214,191300,34584400,5420,5420,5420,5420,0
20231214,191200,34584400,5420,5420,5420,5420,0
20231214,191100,34584400,5420,5420,5420,5420,0
20231214,191000,34584400,5420,5420,5420,5420,0
20231214,190900,34584400,5420,5420,5420,5420,0
20231214,190800,34584400,5420,5420,5420,5420,0
20231214,190700,34584400,5420,5420,5420,5420,0
20231214,190600,34584400,5420,5420,5420,5420,0
20231214,190500,34584400,5420,5420,5420,5420,0
20231214,190400,34584400,5420,5420,5420,5420,0
20231214,190300,34584400,5420,5420,5420,5420,0
20231214,190200,34584400,5420,5420,5420,5420,0
20231214,190100,34584400,5420,5420,5420,5420,0
20231214,190000,34584400,5420,5420,5420,5420,0
20231214,185900,34584400,5420,5420,5420,5420,0
20231214,185800,34584400,5420,5420,5420,5420,0
20231214,185700,34584400,5420,5420,5420,5420,0
20231214,185600,34584400,5420,5420,5420,5420,0
20231214,185500,34584400,5420,5420,5420,5420,0
20231214,185400,34584400,5420,5420,5420,5420,0
20231214,185300,34584400,5420,5420,5420,5420,0
20231214,185200,34584400,5420,5420,5420,5420,0
20231214,185100,34584400,5420,5420,5420,5420,0
20231214,185000,34584400,5420,5420,5420,5420,181
20231214,184900,34584400,5420,5420,5420,5420,0
20231214,184800,34584400,5420,5420,5420,5420,0
20231214,184700,34584400,5420,5420,5420,5420,0
20231214,184600,34584400,5420,5420,5420,5420,0
20231214,184500,34584400,5420,5420,5420,5420,0
20231214,184400,34584400,5420,5420,5420,5420,0
20231214,184300,34584400,5420,5420,5420,5420,0
20231214,184200,34584400,5420,5420,5420,5420,0
20231214,184100,34584400,5420,5420,5420,5420,0
20231214,184000,34584400,5420,5420,5420,5420,0
20231214,183900,34584400,5420,5420,5420,5420,0
20231214,183800,34584400,5420,5420,5420,5420,0
20231214,183700,34584400,5420,5420,5420,5420,0
20231214,183600,34584400,5420,5420,5420,5420,0
20231214,183500,34584400,5420,5420,5420,5420,0
20231214,183400,34584400,5420,5420,5420,5420,0
20231214,183300,34584400,5420,5420,5420,5420,0
20231214,183200,34584400,5420,5420,5420,5420,0
20231214,183100,34584400,5420,5420,5420,5420,0
20231214,183000,34584400,5420,5420,5420,5420,0
20231214,182900,34584400,5420,5420,5420,5420,0
20231214,182800,34584400,5420,5420,5420,5420,0
20231214,182700,34584400,5420,5420,5420,5420,0
20231214,182600,34584400,5420,5420,5420,5420,0
20231214,182500,34584400,5420,5420,5420,5420,0
20231214,182400,34584400,5420,5420,5420,5420,0
20231214,182300,34584400,5420,5420,5420,5420,0
20231214,182200,34584400,5420,5420,5420,5420,0
20231214,182100,34584400,5420,5420,5420,5420,0
20231214,182000,34584400,5420,5420,5420,5420,181
20231214,181900,34584400,5420,5420,5420,5420,0
20231214,181800,34584400,5420,5420,5420,5420,0
20231214,181700,34584400,5420,5420,5420,5420,0
20231214,181600,34584400,5420,5420,5420,5420,0
20231214,181500,34584400,5420,5420,5420,5420,0
20231214,181400,34584400,5420,5420,5420,5420,0
20231214,181300,34584400,5420,5420,5420,5420,0
20231214,181200,34584400,5420,5420,5420,5420,0
20231214,181100,34584400,5420,5420,5420,5420,0
20231214,181000,34584400,5420,5420,5420,5420,0
20231214,180900,34584400,5420,5420,5420,5420,0
20231214,180800,34584400,5420,5420,5420,5420,0
20231214,180700,34584400,5420,5420,5420,5420,0
20231214,180600,34584400,5420,5420,5420,5420,0
20231214,180500,34584400,5420,5420,5420,5420,0
20231214,180400,34584400,5420,5420,5420,5420,0
20231214,180300,34584400,5420,5420,5420,5420,0
20231214,180200,34584400,5420,5420,5420,5420,0
20231214,180100,34584400,5420,5420,5420,5420,0
20231214,180000,34584400,5420,5420,5420,5420,0
20231214,175900,34584400,5420,5420,5420,5420,0
20231214,175800,34584400,5420,5420,5420,5420,0
20231214,175700,34584400,5420,5420,5420,5420,0
20231214,175600,34584400,5420,5420,5420,5420,0
20231214,175500,34584400,5420,5420,5420,5420,0
20231214,175400,34584400,5420,5420,5420,5420,0
20231214,175300,34584400,5420,5420,5420,5420,0
20231214,175200,34584400,5420,5420,5420,5420,0
20231214,175100,34584400,5420,5420,5420,5420,0
20231214,175000,34584400,5420,5420,5420,5420,181
20231214,174900,34584400,5420,5420,5420,5420,0
20231214,174800,34584400,5420,5420,5420,5420,0
20231214,174700,34584400,5420,5420,5420,5420,0
20231214,174600,34584400,5420,5420,5420,5420,0
20231214,174500,34584400,5420,5420,5420,5420,0
20231214,174400,34584400,5420,5420,5420,5420,0
20231214,174300,34584400,5420,5420,5420,5420,0
20231214,174200,34584400,5420,5420,5420,5420,0
20231214,174100,34584400,5420,5420,5420,5420,0
20231214,174000,34584400,5420,5420,5420,5420,0
20231214,173900,34584400,5420,5420,5420,5420,0
20231214,173800,34584400,5420,5420,5420,5420,0
20231214,173700,34584400,5420,5420,5420,5420,0
20231214,173600,34584400,5420,5420,5420,5420,0
20231214,173500,34584400,5420,5420,5420,5420,0
20231214,173400,34584400,5420,5420,5420,5420,0
20231214,173300,34584400,5420,5420,5420,5420,0
20231214,173200,34584400,5420,5420,5420,5420,0
20231214,173100,34584400,5420,5420,5420,5420,0
20231214,173000,34584400,5420,5420,5420,5420,0
20231214,172900,34584400,5420,5420,5420,5420,0
20231214,172800,34584400,5420,5420,5420,5420,0
20231214,172700,34584400,5420,5420,5420,5420,0
20231214,172600,34584400,5420,5420,5420,5420,0
20231214,172500,34584400,5420,5420,5420,5420,0
20231214,172400,34584400,5420,5420,5420,5420,0
20231214,172300,34584400,5420,5420,5420,5420,0
20231214,172200,34584400,5420,5420,5420,5420,0
20231214,172100,34584400,5420,5420,5420,5420,0
20231214,172000,34584400,5420,5420,5420,5420,181
20231214,171900,34584400,5420,5420,5420,5420,0
20231214,171800,34584400,5420,5420,5420,5420,0
20231214,171700,34584400,5420,5420,5420,5420,0
20231214,171600,34584400,5420,5420,5420,5420,0
20231214,171500,34584400,5420,5420,5420,5420,0
20231214,171400,34584400,5420,5420,5420,5420,0
20231214,171300,34584400,5420,5420,5420,5420,0
20231214,171200,34584400,5420,5420,5420,5420,0
20231214,171100,34584400,5420,5420,5420,5420,0
20231214,171000,34584400,5420,5420,5420,5420,0
20231214,170900,34584400,5420,5420,5420,5420,0
20231214,170800,34584400,5420,5420,5420,5420,0
20231214,170700,34584400,5420,5420,5420,5420,0
20231214,170600,34584400,5420,5420,5420,5420,0
20231214,170500,34584400,5420,5420,5420,5420,0
20231214,170400,34584400,5420,5420,5420,5420,0
20231214,170300,34584400,5420,5420,5420,5420,0
20231214,170200,34584400,5420,5420,5420,5420,0
20231214,170100,34584400,5420,5420,5420,5420,0
20231214,170000,34584400,5420,5420,5420,5420,0
20231214,165900,34584400,5420,5420,5420,5420,0
20231214,165800,34584400,5420,5420,5420,5420,0
20231214,165700,34584400,5420,5420,5420,5420,0
20231214,165600,34584400,5420,5420,5420,5420,0
20231214,165500,34584400,5420,5420,5420,5420,0
20231214,165400,34584400,5420,5420,5420,5420,0
20231214,165300,34584400,5420,5420,5420,5420,0
20231214,165200,34584400,5420,5420,5420,5420,0
20231214,165100,34584400,5420,5420,5420,5420,0
20231214,165000,34584400,5420,5420,5420,5420,181
20231214,164900,34584400,5420,5420,5420,5420,0
20231214,164800,34584400,5420,5420,5420,5420,0
20231214,164700,34584400,5420,5420,5420,5420,0
20231214,164600,34584400,5420,5420,5420,5420,0
20231214,164500,34584400,5420,5420,5420,5420,0
20231214,164400,34584400,5420,5420,5420,5420,0
20231214,164300,34584400,5420,5420,5420,5420,0
20231214,164200,34584400,5420,5420,5420,5420,0
20231214,164100,34584400,5420,5420,5420,5420,0
20231214,164000,34584400,5420,5420,5420,5420,0
20231214,163900,34584400,5420,5420,5420,5420,0
20231214,163800,34584400,5420,5420,5420,5420,0
20231214,163700,34584400,5420,5420,5420,5420,0
20231214,163600,34584400,5420,5420,5420,5420,0
20231214,163500,34584400,5420,5420,5420,5420,0
20231214,163400,34584400,5420,5420,5420,5420,0
20231214,163300,34584400,5420,5420,5420,5420,0
20231214,163200,34584400,5420,5420,5420,5420,0
20231214,163100,34584400,5420,5420,5420,5420,0
20231214,163000,34584400,5420,5420,5420,5420,0
20231214,162900,34584400,5420,5420,5420,5420,0
20231214,162800,34584400,5420,5420,5420,5420,0
20231214,162700,34584400,5420,5420,5420,5420,0
20231214,162600,34584400,5420,5420,5420,5420,0
20231214,162500,34584400,5420,5420,5420,5420,0
20231214,162400,34584400,5420,5420,5420,5420,0
20231214,162300,34584400,5420,5420,5420,5420,0
20231214,162200,34584400,5420,5420,5420,5420,0
20231214,162100,34584400,5420,5420,5420,5420,0
20231214,162000,34584400,5420,5420,5420,5420,181
20231214,161900,34584400,5420,5420,5420,5420,0
20231214,161800,34584400,5420,5420,5420,5420,0
20231214,161700,34584400,5420,5420,5420,5420,0
20231214,161600,34584400,5420,5420,5420,5420,0
20231214,161500,34584400,5420,5420,5420,5420,0
20231214,161400,34584400,5420,5420,5420,5420,0
20231214,161300,34584400,5420,5420,5420,5420,0
20231214,161200,34584400,5420,5420,5420,5420,0
20231214,161100,34584400,5420,5420,5420,5420,0
20231214,161000,34584400,5420,5420,5420,5420,0
20231214,160900,34584400,5420,5420,5420,5420,0
20231214,160800,34584400,5420,5420,5420,5420,0
20231214,160700,34584400,5420,5420,5420,5420,0
20231214,160600,34584400,5420,5420,5420,5420,0
20231214,160500,34584400,5420,5420,5420,5420,0
20231214,160400,34584400,5420,5420,5420,5420,0
20231214,160300,34584400,5420,5420,5420,5420,0
20231214,160200,34584400,5420,5420,5420,5420,0
20231214,160100,34584400,5420,5420,5420,5420,0
20231214,160000,34584400,5420,5420,5420,5420,0
20231214,155900,34584400,5420,5420,5420,5420,0
20231214,155800,34584400,5420,5420,5420,5420,0
20231214,155700,34584400,5420,5420,5420,5420,0
20231214,155600,34584400,5420,5420,5420,5420,0
20231214,155500,34584400,5420,5420,5420,5420,0
20231214,155400,34584400,5420,5420,5420,5420,0
20231214,155300,34584400,5420,5420,5420,5420,0
20231214,155200,34584400,5420,5420,5420,5420,0
20231214,155100,34584400,5420,5420,5420,5420,0
20231214,155000,34584400,5420,5420,5420,5420,181
20231214,154900,34584400,5420,5420,5420,5420,0
20231214,154800,34584400,5420,5420,5420,5420,0
20231214,154700,34584400,5420,5420,5420,5420,0
20231214,154600,34584400,5420,5420,5420,5420,0
20231214,154500,34584400,5420,5420,5420,5420,0
20231214,154400,34584400,5420,5420,5420,5420,0
20231214,154300,34584400,5420,5420,5420,5420,0
20231214,154200,34584400,5420,5420,5420,5420,0
20231214,154100,34584400,5420,5420,5420,5420,0
20231214,154000,34584400,5420,5420,5420,5420,0
20231214,153900,34584400,5420,5420,5420,5420,0
20231214,153800,34584400,5420,5420,5420,5420,0
20231214,153700,34584400,5420,5420,5420,5420,0
20231214,153600,34584400,5420,5420,5420,5420,0
20231214,153500,34584400,5420,5420,5420,5420,0
20231214,153400,34584400,5420,5420,5420,5420,0
20231214,153300,34584400,5420,5420,5420,5420,0
20231214,153200,34584400,5420,5420,5420,5420,0
20231214,153100,34584400,5420,5420,5420,5420,0
20231214,153000,34584400,5420,5420,5420,5420,181
20231214,152900,33603380,5400,5400,5400,5400,0
20231214,152800,33603380,5400,5400,5400,5400,0
20231214,152700,33603380,5400,5400,5400,5400,0
20231214,152600,33603380,5400,5400,5400,5400,0
20231214,152500,33603380,5400,5400,5400,5400,0
20231214,152400,33603380,5400,5400,5400,5400,0
20231214,152300,33603380,5400,5400,5400,5400,0
20231214,152200,33603380,5400,5400,5400,5400,0
20231214,152100,33603380,5400,5400,5400,5400,0
20231214,152000,33603380,5400,5400,5400,5400,0
20231214,151900,33603380,5400,5370,5400,5370,11
20231214,151800,33544010,5400,5400,5400,5400,0
20231214,151700,33544010,5400,5400,5400,5400,0
20231214,151600,33544010,5400,5400,5400,5400,0
20231214,151500,33544010,5400,5400,5400,5400,0
20231214,151400,33544010,5400,5400,5400,5400,0
20231214,151300,33544010,5400,5400,5400,5400,0
20231214,151200,33544010,5400,5400,5400,5400,0
20231214,151100,33544010,5400,5400,5400,5400,44
20231214,151000,33306410,5400,5400,5400,5400,0
20231214,150900,33306410,5400,5400,5400,5400,0
20231214,150800,33306410,5400,5400,5400,5400,0
20231214,150700,33306410,5400,5400,5400,5400,0
20231214,150600,33306410,5400,5400,5400,5400,0
20231214,150500,33306410,5400,5400,5400,5400,0
20231214,150400,33306410,5400,5400,5400,5400,16
20231214,150300,33220010,5370,5370,5370,5370,80
20231214,150200,32790410,5370,5370,5370,5370,0
20231214,150100,32790410,5370,5370,5370,5370,20
20231214,150000,32683010,5370,5370,5370,5370,0
20231214,145900,32683010,5370,5370,5370,5370,1
20231214,145800,32677640,5360,5360,5360,5360,0
20231214,145700,32677640,5360,5360,5360,5360,0
20231214,145600,32677640,5360,5360,5360,5360,0
20231214,145500,32677640,5360,5360,5360,5360,0
20231214,145400,32677640,5360,5360,5360,5360,0
20231214,145300,32677640,5360,5360,5360,5360,0
20231214,145200,32677640,5360,5360,5360,5360,0
20231214,145100,32677640,5360,5360,5360,5360,0
20231214,145000,32677640,5360,5360,5360,5360,0
20231214,144900,32677640,5360,5360,5360,5360,0
20231214,144800,32677640,5360,5360,5360,5360,1
20231214,144700,32672280,5400,5400,5400,5400,0
20231214,144600,32672280,5400,5400,5400,5400,0
20231214,144500,32672280,5400,5400,5400,5400,0
20231214,144400,32672280,5400,5400,5400,5400,7
20231214,144300,32634480,5400,5400,5400,5400,0
20231214,144200,32634480,5400,5400,5400,5400,0
20231214,144100,32634480,5400,5400,5400,5400,0
20231214,144000,32634480,5400,5400,5400,5400,0
20231214,143900,32634480,5400,5400,5400,5400,0
20231214,143800,32634480,5400,5400,5400,5400,0
20231214,143700,32634480,5400,5400,5400,5400,20
20231214,143600,32526480,5400,5400,5400,5400,0
20231214,143500,32526480,5400,5400,5400,5400,37
20231214,143400,32326680,5400,5400,5400,5400,7
20231214,143300,32288880,5400,5400,5400,5400,0
20231214,143200,32288880,5400,5400,5400,5400,0
20231214,143100,32288880,5400,5400,5400,5400,0
20231214,143000,32288880,5400,5400,5400,5400,0
20231214,142900,32288880,5400,5400,5400,5400,1
20231214,142800,32283480,5390,5390,5390,5390,20
20231214,142700,32175680,5390,5390,5390,5390,0
20231214,142600,32175680,5390,5390,5390,5390,0
20231214,142500,32175680,5390,5390,5390,5390,50
20231214,142400,31906180,5390,5390,5390,5390,6
20231214,142300,31873840,5390,5390,5390,5390,0
20231214,142200,31873840,5390,5390,5390,5390,0
20231214,142100,31873840,5390,5390,5390,5390,0
20231214,142000,31873840,5390,5390,5390,5390,60
20231214,141900,31550440,5370,5370,5370,5370,0
20231214,141800,31550440,5370,5370,5370,5370,0
20231214,141700,31550440,5370,5370,5370,5370,0
20231214,141600,31550440,5370,5370,5370,5370,5
20231214,141500,31523590,5360,5360,5360,5360,0
20231214,141400,31523590,5360,5360,5360,5360,0
20231214,141300,31523590,5360,5360,5360,5360,5
20231214,141200,31496790,5370,5370,5370,5370,0
20231214,141100,31496790,5370,5370,5370,5370,0
20231214,141000,31496790,5370,5370,5370,5370,0
20231214,140900,31496790,5370,5370,5370,5370,0
20231214,140800,31496790,5370,5370,5370,5370,0
20231214,140700,31496790,5370,5370,5370,5370,0
20231214,140600,31496790,5370,5370,5370,5370,0
20231214,140500,31496790,5370,5370,5370,5370,0
20231214,140400,31496790,5370,5370,5370,5370,7
20231214,140300,31459200,5370,5370,5370,5370,0
20231214,140200,31459200,5370,5370,5370,5370,0
20231214,140100,31459200,5370,5370,5370,5370,74
20231214,140000,31061820,5370,5370,5370,5370,0
20231214,135900,31061820,5370,5370,5370,5370,0
20231214,135800,31061820,5370,5370,5370,5370,0
20231214,135700,31061820,5370,5370,5370,5370,0
20231214,135600,31061820,5370,5370,5370,5370,0
20231214,135500,31061820,5370,5370,5370,5370,0
20231214,135400,31061820,5370,5370,5370,5370,0
20231214,135300,31061820,5370,5370,5370,5370,0
20231214,135200,31061820,5370,5370,5370,5370,0
20231214,135100,31061820,5370,5370,5370,5370,0
20231214,135000,31061820,5370,5370,5370,5370,0
20231214,134900,31061820,5370,5370,5370,5370,6
20231214,134800,31029600,5370,5370,5370,5370,0
20231214,134700,31029600,5370,5370,5370,5370,0
20231214,134600,31029600,5370,5370,5370,5370,0
20231214,134500,31029600,5370,5370,5370,5370,0
20231214,134400,31029600,5370,5370,5370,5370,0
20231214,134300,31029600,5370,5370,5370,5370,0
20231214,134200,31029600,5370,5370,5370,5370,5
20231214,134100,31002750,5360,5360,5360,5360,0
20231214,134000,31002750,5360,5360,5360,5360,0
20231214,133900,31002750,5360,5360,5360,5360,0
20231214,133800,31002750,5360,5360,5360,5360,0
20231214,133700,31002750,5360,5360,5360,5360,0
20231214,133600,31002750,5360,5360,5360,5360,0
20231214,133500,31002750,5360,5360,5360,5360,0
20231214,133400,31002750,5360,5360,5360,5360,0
20231214,133300,31002750,5360,5360,5360,5360,0
20231214,133200,31002750,5360,5360,5360,5360,0
20231214,133100,31002750,5360,5360,5360,5360,0
20231214,133000,31002750,5360,5360,5360,5360,0
20231214,132900,31002750,5360,5360,5360,5360,0
20231214,132800,31002750,5360,5360,5360,5360,0
20231214,132700,31002750,5360,5360,5360,5360,0
20231214,132600,31002750,5360,5360,5360,5360,0
20231214,132500,31002750,5360,5370,5370,5360,70
20231214,132400,30627450,5410,5410,5410,5410,6
20231214,132300,30594990,5410,5410,5410,5410,0
20231214,132200,30594990,5410,5410,5410,5410,0
20231214,132100,30594990,5410,5410,5410,5410,0
20231214,132000,30594990,5410,5410,5410,5410,0
20231214,131900,30594990,5410,5410,5410,5410,0
20231214,131800,30594990,5410,5410,5410,5410,0
20231214,131700,30594990,5410,5410,5410,5410,0
20231214,131600,30594990,5410,5410,5410,5410,0
20231214,131500,30594990,5410,5410,5410,5410,0
20231214,131400,30594990,5410,5410,5410,5410,57
20231214,131300,30286620,5410,5410,5410,5410,0
20231214,131200,30286620,5410,5410,5410,5410,0
20231214,131100,30286620,5410,5410,5410,5410,0
20231214,131000,30286620,5410,5410,5410,5410,50
20231214,130900,30016120,5370,5370,5370,5370,0
20231214,130800,30016120,5370,5380,5380,5370,404
20231214,130700,27845560,5410,5410,5410,5410,0
20231214,130600,27845560,5410,5410,5410,5410,50
20231214,130500,27575060,5410,5410,5410,5410,50
20231214,130400,27304560,5400,5400,5400,5400,7
20231214,130300,27266760,5400,5400,5400,5400,0
20231214,130200,27266760,5400,5400,5400,5400,0
20231214,130100,27266760,5400,5400,5400,5400,0
20231214,130000,27266760,5400,5400,5400,5400,0
20231214,125900,27266760,5400,5400,5400,5400,0
20231214,125800,27266760,5400,5400,5400,5400,0
20231214,125700,27266760,5400,5400,5400,5400,0
20231214,125600,27266760,5400,5400,5400,5400,0
20231214,125500,27266760,5400,5390,5400,5390,135
20231214,125400,26538210,5380,5380,5380,5380,0
20231214,125300,26538210,5380,5380,5380,5380,24
20231214,125200,26409090,5380,5380,5380,5380,0
20231214,125100,26409090,5380,5380,5380,5380,0
20231214,125000,26409090,5380,5380,5380,5380,0
20231214,124900,26409090,5380,5380,5380,5380,0
20231214,124800,26409090,5380,5380,5380,5380,0
20231214,124700,26409090,5380,5380,5380,5380,0
20231214,124600,26409090,5380,5380,5380,5380,0
20231214,124500,26409090,5380,5380,5380,5380,100
20231214,124400,25871090,5390,5390,5390,5390,7
20231214,124300,25833360,5390,5390,5390,5390,0
20231214,124200,25833360,5390,5390,5390,5390,0
20231214,124100,25833360,5390,5390,5390,5390,0
20231214,124000,25833360,5390,5390,5390,5390,29
20231214,123900,25677050,5380,5380,5380,5380,0
20231214,123800,25677050,5380,5380,5380,5380,0
20231214,123700,25677050,5380,5380,5380,5380,0
20231214,123600,25677050,5380,5380,5380,5380,0
20231214,123500,25677050,5380,5380,5380,5380,0
20231214,123400,25677050,5380,5380,5380,5380,3
20231214,123300,25660910,5360,5360,5360,5360,0
20231214,123200,25660910,5360,5360,5360,5360,0
20231214,123100,25660910,5360,5360,5360,5360,0
20231214,123000,25660910,5360,5360,5360,5360,0
20231214,122900,25660910,5360,5360,5360,5360,0
20231214,122800,25660910,5360,5360,5360,5360,0
20231214,122700,25660910,5360,5360,5360,5360,0
20231214,122600,25660910,5360,5360,5360,5360,0
20231214,122500,25660910,5360,5360,5360,5360,0
20231214,122400,25660910,5360,5360,5360,5360,5
20231214,122300,25634110,5380,5380,5380,5380,0
20231214,122200,25634110,5380,5380,5380,5380,0
20231214,122100,25634110,5380,5380,5380,5380,0
20231214,122000,25634110,5380,5380,5380,5380,0
20231214,121900,25634110,5380,5380,5380,5380,0
20231214,121800,25634110,5380,5380,5380,5380,0
20231214,121700,25634110,5380,5380,5380,5380,1
20231214,121600,25628730,5360,5360,5360,5360,0
20231214,121500,25628730,5360,5370,5370,5360,150
20231214,121400,24824660,5370,5370,5370,5370,0
20231214,121300,24824660,5370,5370,5370,5370,33
20231214,121200,24647450,5380,5380,5380,5380,290
20231214,121100,23087250,5380,5380,5380,5380,0
20231214,121000,23087250,5380,5380,5380,5380,0
20231214,120900,23087250,5380,5380,5380,5380,0
20231214,120800,23087250,5380,5380,5380,5380,0
20231214,120700,23087250,5380,5380,5380,5380,0
20231214,120600,23087250,5380,5380,5380,5380,0
20231214,120500,23087250,5380,5380,5380,5380,0
20231214,120400,23087250,5380,5380,5380,5380,0
20231214,120300,23087250,5380,5380,5380,5380,0
20231214,120200,23087250,5380,5380,5380,5380,0
20231214,120100,23087250,5380,5380,5380,5380,0
20231214,120000,23087250,5380,5380,5380,5380,1
20231214,115900,23081870,5390,5390,5390,5390,0
20231214,115800,23081870,5390,5390,5390,5390,0
20231214,115700,23081870,5390,5390,5390,5390,0
20231214,115600,23081870,5390,5390,5390,5390,0
20231214,115500,23081870,5390,5390,5390,5390,0
20231214,115400,23081870,5390,5390,5390,5390,6
20231214,115300,23049530,5390,5390,5390,5390,0
20231214,115200,23049530,5390,5390,5390,5390,0
20231214,115100,23049530,5390,5390,5390,5390,0
20231214,115000,23049530,5390,5390,5390,5390,7
20231214,114900,23011800,5390,5390,5390,5390,0
20231214,114800,23011800,5390,5390,5390,5390,0
20231214,114700,23011800,5390,5390,5390,5390,0
20231214,114600,23011800,5390,5390,5390,5390,0
20231214,114500,23011800,5390,5390,5390,5390,0
20231214,114400,23011800,5390,5390,5390,5390,7
20231214,114300,22974070,5390,5390,5390,5390,0
20231214,114200,22974070,5390,5390,5390,5390,0
20231214,114100,22974070,5390,5390,5390,5390,0
20231214,114000,22974070,5390,5390,5390,5390,7
20231214,113900,22936340,5390,5390,5390,5390,50
20231214,113800,22666840,5390,5390,5390,5390,20
20231214,113700,22559040,5380,5380,5380,5380,0
20231214,113600,22559040,5380,5380,5380,5380,0
20231214,113500,22559040,5380,5380,5380,5380,120
20231214,113400,21913440,5380,5380,5380,5380,0
20231214,113300,21913440,5380,5380,5380,5380,0
20231214,113200,21913440,5380,5380,5380,5380,0
20231214,113100,21913440,5380,5380,5380,5380,0
20231214,113000,21913440,5380,5380,5380,5380,0
20231214,112900,21913440,5380,5380,5380,5380,0
20231214,112800,21913440,5380,5380,5380,5380,0
20231214,112700,21913440,5380,5380,5380,5380,0
20231214,112600,21913440,5380,5380,5380,5380,2
20231214,112500,21902680,5390,5390,5390,5390,0
20231214,112400,21902680,5390,5390,5390,5390,8
20231214,112300,21859560,5390,5390,5390,5390,0
20231214,112200,21859560,5390,5390,5390,5390,0
20231214,112100,21859560,5390,5390,5390,5390,0
20231214,112000,21859560,5390,5390,5390,5390,8
20231214,111900,21816440,5390,5390,5390,5390,0
20231214,111800,21816440,5390,5390,5390,5390,0
20231214,111700,21816440,5390,5390,5390,5390,0
20231214,111600,21816440,5390,5390,5390,5390,285
20231214,111500,20280290,5390,5390,5390,5390,0
20231214,111400,20280290,5390,5390,5390,5390,0
20231214,111300,20280290,5390,5390,5390,5390,0
20231214,111200,20280290,5390,5390,5390,5390,0
20231214,111100,20280290,5390,5390,5390,5390,0
20231214,111000,20280290,5390,5390,5390,5390,0
20231214,110900,20280290,5390,5390,5390,5390,0
20231214,110800,20280290,5390,5390,5390,5390,0
20231214,110700,20280290,5390,5390,5390,5390,0
20231214,110600,20280290,5390,5390,5390,5390,0
20231214,110500,20280290,5390,5390,5390,5390,0
20231214,110400,20280290,5390,5390,5390,5390,0
20231214,110300,20280290,5390,5390,5390,5390,0
20231214,110200,20280290,5390,5390,5390,5390,0
20231214,110100,20280290,5390,5390,5390,5390,0
20231214,110000,20280290,5390,5390,5390,5390,200
20231214,105900,19202290,5410,5410,5410,5410,0
20231214,105800,19202290,5410,5410,5410,5410,0
20231214,105700,19202290,5410,5410,5410,5410,0
20231214,105600,19202290,5410,5410,5410,5410,0
20231214,105500,19202290,5410,5410,5410,5410,0
20231214,105400,19202290,5410,5410,5410,5410,7
20231214,105300,19164420,5410,5410,5410,5410,0
20231214,105200,19164420,5410,5410,5410,5410,0
20231214,105100,19164420,5410,5410,5410,5410,0
20231214,105000,19164420,5410,5410,5410,5410,0
20231214,104900,19164420,5410,5410,5410,5410,53
20231214,104800,18877690,5410,5410,5410,5410,0
20231214,104700,18877690,5410,5410,5410,5410,0
20231214,104600,18877690,5410,5410,5410,5410,0
20231214,104500,18877690,5410,5410,5410,5410,0
20231214,104400,18877690,5410,5410,5410,5410,0
20231214,104300,18877690,5410,5410,5410,5410,0
20231214,104200,18877690,5410,5410,5410,5410,0
20231214,104100,18877690,5410,5410,5410,5410,13
20231214,104000,18807360,5410,5410,5410,5410,0
20231214,103900,18807360,5410,5410,5410,5410,0
20231214,103800,18807360,5410,5410,5410,5410,10
20231214,103700,18753260,5390,5390,5390,5390,0
20231214,103600,18753260,5390,5390,5390,5390,0
20231214,103500,18753260,5390,5390,5390,5390,0
20231214,103400,18753260,5390,5390,5390,5390,0
20231214,103300,18753260,5390,5390,5390,5390,0
20231214,103200,18753260,5390,5390,5390,5390,0
20231214,103100,18753260,5390,5390,5390,5390,0
20231214,103000,18753260,5390,5390,5390,5390,0
20231214,102900,18753260,5390,5390,5390,5390,0
20231214,102800,18753260,5390,5390,5390,5390,0
20231214,102700,18753260,5390,5390,5390,5390,0
20231214,102600,18753260,5390,5390,5390,5390,0
20231214,102500,18753260,5390,5390,5390,5390,1
20231214,102400,18747870,5390,5390,5390,5390,0
20231214,102300,18747870,5390,5390,5390,5390,0
20231214,102200,18747870,5390,5390,5390,5390,19
20231214,102100,18645460,5390,5390,5390,5390,1
20231214,102000,18640070,5390,5390,5390,5390,0
20231214,101900,18640070,5390,5390,5390,5390,94
20231214,101800,18133410,5390,5410,5410,5390,426
20231214,101700,15831730,5410,5410,5410,5410,120
20231214,101600,15182530,5410,5410,5410,5410,0
20231214,101500,15182530,5410,5430,5430,5410,7
20231214,101400,15144560,5420,5420,5420,5420,27
20231214,101300,14998220,5440,5440,5440,5440,0
20231214,101200,14998220,5440,5440,5440,5440,0
20231214,101100,14998220,5440,5440,5440,5440,0
20231214,101000,14998220,5440,5440,5440,5440,0
20231214,100900,14998220,5440,5440,5440,5440,0
20231214,100800,14998220,5440,5430,5440,5430,9
20231214,100700,14949340,5450,5450,5450,5450,0
20231214,100600,14949340,5450,5450,5450,5450,0
20231214,100500,14949340,5450,5450,5450,5450,0
20231214,100400,14949340,5450,5430,5450,5430,207
20231214,100300,13821250,5450,5410,5450,5410,400
20231214,100200,11652570,5430,5430,5430,5430,0
20231214,100100,11652570,5430,5430,5430,5430,0
20231214,100000,11652570,5430,5430,5430,5430,0
20231214,095900,11652570,5430,5430,5430,5430,0
20231214,095800,11652570,5430,5430,5430,5430,18
20231214,095700,11554830,5430,5420,5430,5420,87
20231214,095600,11083280,5430,5430,5430,5430,0
20231214,095500,11083280,5430,5430,5430,5430,0
20231214,095400,11083280,5430,5430,5430,5430,6
20231214,095300,11050700,5430,5430,5430,5430,0
20231214,095200,11050700,5430,5430,5430,5430,0
20231214,095100,11050700,5430,5430,5430,5430,29
20231214,095000,10893230,5430,5430,5430,5430,2
20231214,094900,10882370,5430,5430,5430,5430,61
20231214,094800,10551140,5420,5420,5420,5420,83
20231214,094700,10101280,5420,5420,5420,5420,0
20231214,094600,10101280,5420,5420,5420,5420,46
20231214,094500,9851960,5430,5430,5430,5430,0
20231214,094400,9851960,5430,5430,5430,5430,3
20231214,094300,9835670,5430,5420,5430,5420,248
20231214,094200,8489060,5410,5410,5410,5410,0
20231214,094100,8489060,5410,5410,5410,5410,0
20231214,094000,8489060,5410,5410,5410,5410,0
20231214,093900,8489060,5410,5410,5410,5410,0
20231214,093800,8489060,5410,5410,5410,5410,0
20231214,093700,8489060,5410,5410,5410,5410,0
20231214,093600,8489060,5410,5410,5410,5410,0
20231214,093500,8489060,5410,5410,5410,5410,6
20231214,093400,8456600,5400,5400,5400,5400,0
20231214,093300,8456600,5400,5400,5400,5400,0
20231214,093200,8456600,5400,5400,5400,5400,0
20231214,093100,8456600,5400,5400,5400,5400,0
20231214,093000,8456600,5400,5400,5400,5400,0
20231214,092900,8456600,5400,5400,5400,5400,0
20231214,092800,8456600,5400,5400,5400,5400,0
20231214,092700,8456600,5400,5400,5400,5400,0
20231214,092600,8456600,5400,5400,5400,5400,0
20231214,092500,8456600,5400,5400,5400,5400,0
20231214,092400,8456600,5400,5410,5410,5400,501
20231214,092300,5749580,5420,5410,5420,5410,108
20231214,092200,5165290,5420,5420,5420,5420,71
20231214,092100,4780470,5420,5420,5420,5420,0
20231214,092000,4780470,5420,5420,5420,5420,22
20231214,091900,4661230,5420,5420,5420,5420,9
20231214,091800,4612450,5420,5420,5420,5420,0
20231214,091700,4612450,5420,5420,5420,5420,31
20231214,091600,4444430,5410,5410,5410,5410,0
20231214,091500,4444430,5410,5410,5410,5410,0
20231214,091400,4444430,5410,5410,5410,5410,0
20231214,091300,4444430,5410,5410,5410,5410,48
20231214,091200,4184750,5410,5410,5410,5410,27
20231214,091100,4038680,5410,5400,5410,5390,483
20231214,091000,1430460,5390,5390,5390,5390,0
20231214,090900,1430460,5390,5390,5390,5390,2
20231214,090800,1419680,5380,5380,5380,5380,0
20231214,090700,1419680,5380,5380,5380,5380,2
20231214,090600,1408920,5380,5390,5390,5380,34
20231214,090500,1225680,5390,5390,5390,5390,0
20231214,090400,1225680,5390,5390,5390,5390,2
20231214,090300,1214900,5390,5390,5390,5390,10
20231214,090200,1161000,5400,5400,5400,5400,0
20231214,090100,1161000,5400,5400,5400,5400,0
20231214,090000,1161000,5400,5400,5400,5400,215