KissMeData/080010/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,194900,92718040,5350,5350,5350,5350,912
20231221,194800,92718040,5350,5350,5350,5350,0
20231221,194700,92718040,5350,5350,5350,5350,0
20231221,194600,92718040,5350,5350,5350,5350,0
20231221,194500,92718040,5350,5350,5350,5350,0
20231221,194400,92718040,5350,5350,5350,5350,0
20231221,194300,92718040,5350,5350,5350,5350,0
20231221,194200,92718040,5350,5350,5350,5350,0
20231221,194100,92718040,5350,5350,5350,5350,0
20231221,194000,92718040,5350,5350,5350,5350,0
20231221,193900,92718040,5350,5350,5350,5350,0
20231221,193800,92718040,5350,5350,5350,5350,0
20231221,193700,92718040,5350,5350,5350,5350,0
20231221,193600,92718040,5350,5350,5350,5350,0
20231221,193500,92718040,5350,5350,5350,5350,0
20231221,193400,92718040,5350,5350,5350,5350,0
20231221,193300,92718040,5350,5350,5350,5350,0
20231221,193200,92718040,5350,5350,5350,5350,0
20231221,193100,92718040,5350,5350,5350,5350,0
20231221,193000,92718040,5350,5350,5350,5350,0
20231221,192900,92718040,5350,5350,5350,5350,0
20231221,192800,92718040,5350,5350,5350,5350,0
20231221,192700,92718040,5350,5350,5350,5350,0
20231221,192600,92718040,5350,5350,5350,5350,0
20231221,192500,92718040,5350,5350,5350,5350,0
20231221,192400,92718040,5350,5350,5350,5350,0
20231221,192300,92718040,5350,5350,5350,5350,0
20231221,192200,92718040,5350,5350,5350,5350,0
20231221,192100,92718040,5350,5350,5350,5350,0
20231221,192000,92718040,5350,5350,5350,5350,0
20231221,191900,92718040,5350,5350,5350,5350,912
20231221,191800,92718040,5350,5350,5350,5350,0
20231221,191700,92718040,5350,5350,5350,5350,0
20231221,191600,92718040,5350,5350,5350,5350,0
20231221,191500,92718040,5350,5350,5350,5350,0
20231221,191400,92718040,5350,5350,5350,5350,0
20231221,191300,92718040,5350,5350,5350,5350,0
20231221,191200,92718040,5350,5350,5350,5350,0
20231221,191100,92718040,5350,5350,5350,5350,0
20231221,191000,92718040,5350,5350,5350,5350,0
20231221,190900,92718040,5350,5350,5350,5350,0
20231221,190800,92718040,5350,5350,5350,5350,0
20231221,190700,92718040,5350,5350,5350,5350,0
20231221,190600,92718040,5350,5350,5350,5350,0
20231221,190500,92718040,5350,5350,5350,5350,0
20231221,190400,92718040,5350,5350,5350,5350,0
20231221,190300,92718040,5350,5350,5350,5350,0
20231221,190200,92718040,5350,5350,5350,5350,0
20231221,190100,92718040,5350,5350,5350,5350,0
20231221,190000,92718040,5350,5350,5350,5350,0
20231221,185900,92718040,5350,5350,5350,5350,0
20231221,185800,92718040,5350,5350,5350,5350,0
20231221,185700,92718040,5350,5350,5350,5350,0
20231221,185600,92718040,5350,5350,5350,5350,0
20231221,185500,92718040,5350,5350,5350,5350,0
20231221,185400,92718040,5350,5350,5350,5350,0
20231221,185300,92718040,5350,5350,5350,5350,0
20231221,185200,92718040,5350,5350,5350,5350,0
20231221,185100,92718040,5350,5350,5350,5350,0
20231221,185000,92718040,5350,5350,5350,5350,0
20231221,184900,92718040,5350,5350,5350,5350,912
20231221,184800,92718040,5350,5350,5350,5350,0
20231221,184700,92718040,5350,5350,5350,5350,0
20231221,184600,92718040,5350,5350,5350,5350,0
20231221,184500,92718040,5350,5350,5350,5350,0
20231221,184400,92718040,5350,5350,5350,5350,0
20231221,184300,92718040,5350,5350,5350,5350,0
20231221,184200,92718040,5350,5350,5350,5350,0
20231221,184100,92718040,5350,5350,5350,5350,0
20231221,184000,92718040,5350,5350,5350,5350,0
20231221,183900,92718040,5350,5350,5350,5350,0
20231221,183800,92718040,5350,5350,5350,5350,0
20231221,183700,92718040,5350,5350,5350,5350,0
20231221,183600,92718040,5350,5350,5350,5350,0
20231221,183500,92718040,5350,5350,5350,5350,0
20231221,183400,92718040,5350,5350,5350,5350,0
20231221,183300,92718040,5350,5350,5350,5350,0
20231221,183200,92718040,5350,5350,5350,5350,0
20231221,183100,92718040,5350,5350,5350,5350,0
20231221,183000,92718040,5350,5350,5350,5350,0
20231221,182900,92718040,5350,5350,5350,5350,0
20231221,182800,92718040,5350,5350,5350,5350,0
20231221,182700,92718040,5350,5350,5350,5350,0
20231221,182600,92718040,5350,5350,5350,5350,0
20231221,182500,92718040,5350,5350,5350,5350,0
20231221,182400,92718040,5350,5350,5350,5350,0
20231221,182300,92718040,5350,5350,5350,5350,0
20231221,182200,92718040,5350,5350,5350,5350,0
20231221,182100,92718040,5350,5350,5350,5350,0
20231221,182000,92718040,5350,5350,5350,5350,0
20231221,181900,92718040,5350,5350,5350,5350,912
20231221,181800,92718040,5350,5350,5350,5350,0
20231221,181700,92718040,5350,5350,5350,5350,0
20231221,181600,92718040,5350,5350,5350,5350,0
20231221,181500,92718040,5350,5350,5350,5350,0
20231221,181400,92718040,5350,5350,5350,5350,0
20231221,181300,92718040,5350,5350,5350,5350,0
20231221,181200,92718040,5350,5350,5350,5350,0
20231221,181100,92718040,5350,5350,5350,5350,0
20231221,181000,92718040,5350,5350,5350,5350,0
20231221,180900,92718040,5350,5350,5350,5350,0
20231221,180800,92718040,5350,5350,5350,5350,0
20231221,180700,92718040,5350,5350,5350,5350,0
20231221,180600,92718040,5350,5350,5350,5350,0
20231221,180500,92718040,5350,5350,5350,5350,0
20231221,180400,92718040,5350,5350,5350,5350,0
20231221,180300,92718040,5350,5350,5350,5350,0
20231221,180200,92718040,5350,5350,5350,5350,0
20231221,180100,92718040,5350,5350,5350,5350,0
20231221,180000,92718040,5350,5350,5350,5350,0
20231221,175900,92718040,5350,5350,5350,5350,0
20231221,175800,92718040,5350,5350,5350,5350,0
20231221,175700,92718040,5350,5350,5350,5350,0
20231221,175600,92718040,5350,5350,5350,5350,0
20231221,175500,92718040,5350,5350,5350,5350,0
20231221,175400,92718040,5350,5350,5350,5350,0
20231221,175300,92718040,5350,5350,5350,5350,0
20231221,175200,92718040,5350,5350,5350,5350,0
20231221,175100,92718040,5350,5350,5350,5350,0
20231221,175000,92718040,5350,5350,5350,5350,0
20231221,174900,92718040,5350,5350,5350,5350,912
20231221,174800,92718040,5350,5350,5350,5350,0
20231221,174700,92718040,5350,5350,5350,5350,0
20231221,174600,92718040,5350,5350,5350,5350,0
20231221,174500,92718040,5350,5350,5350,5350,0
20231221,174400,92718040,5350,5350,5350,5350,0
20231221,174300,92718040,5350,5350,5350,5350,0
20231221,174200,92718040,5350,5350,5350,5350,0
20231221,174100,92718040,5350,5350,5350,5350,0
20231221,174000,92718040,5350,5350,5350,5350,0
20231221,173900,92718040,5350,5350,5350,5350,0
20231221,173800,92718040,5350,5350,5350,5350,0
20231221,173700,92718040,5350,5350,5350,5350,0
20231221,173600,92718040,5350,5350,5350,5350,0
20231221,173500,92718040,5350,5350,5350,5350,0
20231221,173400,92718040,5350,5350,5350,5350,0
20231221,173300,92718040,5350,5350,5350,5350,0
20231221,173200,92718040,5350,5350,5350,5350,0
20231221,173100,92718040,5350,5350,5350,5350,0
20231221,173000,92718040,5350,5350,5350,5350,0
20231221,172900,92718040,5350,5350,5350,5350,0
20231221,172800,92718040,5350,5350,5350,5350,0
20231221,172700,92718040,5350,5350,5350,5350,0
20231221,172600,92718040,5350,5350,5350,5350,0
20231221,172500,92718040,5350,5350,5350,5350,0
20231221,172400,92718040,5350,5350,5350,5350,0
20231221,172300,92718040,5350,5350,5350,5350,0
20231221,172200,92718040,5350,5350,5350,5350,0
20231221,172100,92718040,5350,5350,5350,5350,0
20231221,172000,92718040,5350,5350,5350,5350,0
20231221,171900,92718040,5350,5350,5350,5350,912
20231221,171800,92718040,5350,5350,5350,5350,0
20231221,171700,92718040,5350,5350,5350,5350,0
20231221,171600,92718040,5350,5350,5350,5350,0
20231221,171500,92718040,5350,5350,5350,5350,0
20231221,171400,92718040,5350,5350,5350,5350,0
20231221,171300,92718040,5350,5350,5350,5350,0
20231221,171200,92718040,5350,5350,5350,5350,0
20231221,171100,92718040,5350,5350,5350,5350,0
20231221,171000,92718040,5350,5350,5350,5350,0
20231221,170900,92718040,5350,5350,5350,5350,0
20231221,170800,92718040,5350,5350,5350,5350,0
20231221,170700,92718040,5350,5350,5350,5350,0
20231221,170600,92718040,5350,5350,5350,5350,0
20231221,170500,92718040,5350,5350,5350,5350,0
20231221,170400,92718040,5350,5350,5350,5350,0
20231221,170300,92718040,5350,5350,5350,5350,0
20231221,170200,92718040,5350,5350,5350,5350,0
20231221,170100,92718040,5350,5350,5350,5350,0
20231221,170000,92718040,5350,5350,5350,5350,0
20231221,165900,92718040,5350,5350,5350,5350,0
20231221,165800,92718040,5350,5350,5350,5350,0
20231221,165700,92718040,5350,5350,5350,5350,0
20231221,165600,92718040,5350,5350,5350,5350,0
20231221,165500,92718040,5350,5350,5350,5350,0
20231221,165400,92718040,5350,5350,5350,5350,0
20231221,165300,92718040,5350,5350,5350,5350,0
20231221,165200,92718040,5350,5350,5350,5350,0
20231221,165100,92718040,5350,5350,5350,5350,0
20231221,165000,92718040,5350,5350,5350,5350,0
20231221,164900,92718040,5350,5350,5350,5350,912
20231221,164800,92718040,5350,5350,5350,5350,0
20231221,164700,92718040,5350,5350,5350,5350,0
20231221,164600,92718040,5350,5350,5350,5350,0
20231221,164500,92718040,5350,5350,5350,5350,0
20231221,164400,92718040,5350,5350,5350,5350,0
20231221,164300,92718040,5350,5350,5350,5350,0
20231221,164200,92718040,5350,5350,5350,5350,0
20231221,164100,92718040,5350,5350,5350,5350,0
20231221,164000,92718040,5350,5350,5350,5350,0
20231221,163900,92718040,5350,5350,5350,5350,0
20231221,163800,92718040,5350,5350,5350,5350,0
20231221,163700,92718040,5350,5350,5350,5350,0
20231221,163600,92718040,5350,5350,5350,5350,0
20231221,163500,92718040,5350,5350,5350,5350,0
20231221,163400,92718040,5350,5350,5350,5350,0
20231221,163300,92718040,5350,5350,5350,5350,0
20231221,163200,92718040,5350,5350,5350,5350,0
20231221,163100,92718040,5350,5350,5350,5350,0
20231221,163000,92718040,5350,5350,5350,5350,0
20231221,162900,92718040,5350,5350,5350,5350,0
20231221,162800,92718040,5350,5350,5350,5350,0
20231221,162700,92718040,5350,5350,5350,5350,0
20231221,162600,92718040,5350,5350,5350,5350,0
20231221,162500,92718040,5350,5350,5350,5350,0
20231221,162400,92718040,5350,5350,5350,5350,0
20231221,162300,92718040,5350,5350,5350,5350,0
20231221,162200,92718040,5350,5350,5350,5350,0
20231221,162100,92718040,5350,5350,5350,5350,0
20231221,162000,92718040,5350,5350,5350,5350,0
20231221,161900,92718040,5350,5350,5350,5350,912
20231221,161800,92718040,5350,5350,5350,5350,0
20231221,161700,92718040,5350,5350,5350,5350,0
20231221,161600,92718040,5350,5350,5350,5350,0
20231221,161500,92718040,5350,5350,5350,5350,0
20231221,161400,92718040,5350,5350,5350,5350,0
20231221,161300,92718040,5350,5350,5350,5350,0
20231221,161200,92718040,5350,5350,5350,5350,0
20231221,161100,92718040,5350,5350,5350,5350,0
20231221,161000,92718040,5350,5350,5350,5350,0
20231221,160900,92718040,5350,5350,5350,5350,0
20231221,160800,92718040,5350,5350,5350,5350,0
20231221,160700,92718040,5350,5350,5350,5350,0
20231221,160600,92718040,5350,5350,5350,5350,0
20231221,160500,92718040,5350,5350,5350,5350,0
20231221,160400,92718040,5350,5350,5350,5350,0
20231221,160300,92718040,5350,5350,5350,5350,0
20231221,160200,92718040,5350,5350,5350,5350,0
20231221,160100,92718040,5350,5350,5350,5350,0
20231221,160000,92718040,5350,5350,5350,5350,0
20231221,155900,92718040,5350,5350,5350,5350,0
20231221,155800,92718040,5350,5350,5350,5350,0
20231221,155700,92718040,5350,5350,5350,5350,0
20231221,155600,92718040,5350,5350,5350,5350,0
20231221,155500,92718040,5350,5350,5350,5350,0
20231221,155400,92718040,5350,5350,5350,5350,0
20231221,155300,92718040,5350,5350,5350,5350,0
20231221,155200,92718040,5350,5350,5350,5350,0
20231221,155100,92718040,5350,5350,5350,5350,0
20231221,155000,92718040,5350,5350,5350,5350,0
20231221,154900,92718040,5350,5350,5350,5350,912
20231221,154800,92718040,5350,5350,5350,5350,0
20231221,154700,92718040,5350,5350,5350,5350,0
20231221,154600,92718040,5350,5350,5350,5350,0
20231221,154500,92718040,5350,5350,5350,5350,0
20231221,154400,92718040,5350,5350,5350,5350,0
20231221,154300,92718040,5350,5350,5350,5350,0
20231221,154200,92718040,5350,5350,5350,5350,0
20231221,154100,92718040,5350,5350,5350,5350,0
20231221,154000,92718040,5350,5350,5350,5350,0
20231221,153900,92718040,5350,5350,5350,5350,0
20231221,153800,92718040,5350,5350,5350,5350,0
20231221,153700,92718040,5350,5350,5350,5350,0
20231221,153600,92718040,5350,5350,5350,5350,0
20231221,153500,92718040,5350,5350,5350,5350,0
20231221,153400,92718040,5350,5350,5350,5350,0
20231221,153300,92718040,5350,5350,5350,5350,0
20231221,153200,92718040,5350,5350,5350,5350,0
20231221,153100,92718040,5350,5350,5350,5350,0
20231221,153000,92718040,5350,5350,5350,5350,912
20231221,152900,87838840,5370,5370,5370,5370,0
20231221,152800,87838840,5370,5370,5370,5370,0
20231221,152700,87838840,5370,5370,5370,5370,0
20231221,152600,87838840,5370,5370,5370,5370,0
20231221,152500,87838840,5370,5370,5370,5370,0
20231221,152400,87838840,5370,5370,5370,5370,0
20231221,152300,87838840,5370,5370,5370,5370,0
20231221,152200,87838840,5370,5370,5370,5370,0
20231221,152100,87838840,5370,5370,5370,5370,0
20231221,152000,87838840,5370,5370,5370,5370,0
20231221,151900,87838840,5370,5370,5370,5370,447
20231221,151800,85438450,5370,5370,5370,5370,265
20231221,151700,84015400,5370,5370,5370,5370,10
20231221,151600,83961700,5370,5370,5370,5370,0
20231221,151500,83961700,5370,5370,5370,5370,400
20231221,151400,81813700,5370,5370,5370,5370,0
20231221,151300,81813700,5370,5370,5370,5370,30
20231221,151200,81652600,5340,5340,5340,5340,0
20231221,151100,81652600,5340,5340,5340,5340,0
20231221,151000,81652600,5340,5340,5340,5340,0
20231221,150900,81652600,5340,5340,5340,5340,0
20231221,150800,81652600,5340,5340,5340,5340,74
20231221,150700,81257440,5340,5380,5380,5340,5001
20231221,150600,54521410,5390,5390,5390,5390,0
20231221,150500,54521410,5390,5390,5390,5390,0
20231221,150400,54521410,5390,5390,5390,5390,0
20231221,150300,54521410,5390,5390,5390,5390,0
20231221,150200,54521410,5390,5390,5390,5390,0
20231221,150100,54521410,5390,5390,5390,5390,0
20231221,150000,54521410,5390,5390,5390,5390,0
20231221,145900,54521410,5390,5390,5390,5390,0
20231221,145800,54521410,5390,5390,5390,5390,0
20231221,145700,54521410,5390,5390,5390,5390,0
20231221,145600,54521410,5390,5390,5390,5390,2
20231221,145500,54510630,5390,5390,5390,5390,0
20231221,145400,54510630,5390,5390,5390,5390,0
20231221,145300,54510630,5390,5390,5390,5390,0
20231221,145200,54510630,5390,5390,5390,5390,200
20231221,145100,53432630,5390,5390,5390,5390,0
20231221,145000,53432630,5390,5390,5390,5390,0
20231221,144900,53432630,5390,5390,5390,5390,0
20231221,144800,53432630,5390,5390,5390,5390,0
20231221,144700,53432630,5390,5390,5390,5390,0
20231221,144600,53432630,5390,5390,5390,5390,0
20231221,144500,53432630,5390,5390,5390,5390,0
20231221,144400,53432630,5390,5390,5390,5390,0
20231221,144300,53432630,5390,5390,5390,5390,0
20231221,144200,53432630,5390,5390,5390,5390,0
20231221,144100,53432630,5390,5390,5390,5390,0
20231221,144000,53432630,5390,5390,5390,5390,0
20231221,143900,53432630,5390,5390,5390,5390,0
20231221,143800,53432630,5390,5390,5390,5390,2
20231221,143700,53421850,5380,5380,5380,5380,0
20231221,143600,53421850,5380,5380,5380,5380,6
20231221,143500,53389570,5380,5380,5380,5380,0
20231221,143400,53389570,5380,5380,5380,5380,0
20231221,143300,53389570,5380,5380,5380,5380,0
20231221,143200,53389570,5380,5380,5380,5380,0
20231221,143100,53389570,5380,5380,5380,5380,0
20231221,143000,53389570,5380,5380,5380,5380,0
20231221,142900,53389570,5380,5380,5380,5380,35
20231221,142800,53201270,5380,5380,5380,5380,0
20231221,142700,53201270,5380,5380,5380,5380,0
20231221,142600,53201270,5380,5380,5380,5380,7
20231221,142500,53163610,5370,5370,5370,5370,0
20231221,142400,53163610,5370,5370,5370,5370,30
20231221,142300,53002510,5380,5380,5380,5380,168
20231221,142200,52098670,5390,5390,5390,5390,0
20231221,142100,52098670,5390,5390,5390,5390,0
20231221,142000,52098670,5390,5390,5390,5390,0
20231221,141900,52098670,5390,5390,5390,5390,0
20231221,141800,52098670,5390,5380,5390,5380,429
20231221,141700,49789690,5380,5380,5380,5380,7
20231221,141600,49752030,5380,5380,5380,5380,0
20231221,141500,49752030,5380,5380,5380,5380,9
20231221,141400,49703610,5390,5390,5390,5390,0
20231221,141300,49703610,5390,5390,5390,5390,0
20231221,141200,49703610,5390,5390,5390,5390,0
20231221,141100,49703610,5390,5390,5390,5390,75
20231221,141000,49299360,5390,5390,5390,5390,0
20231221,140900,49299360,5390,5390,5390,5390,0
20231221,140800,49299360,5390,5390,5390,5390,0
20231221,140700,49299360,5390,5390,5390,5390,0
20231221,140600,49299360,5390,5390,5390,5390,0
20231221,140500,49299360,5390,5390,5390,5390,0
20231221,140400,49299360,5390,5390,5390,5390,0
20231221,140300,49299360,5390,5390,5390,5390,0
20231221,140200,49299360,5390,5390,5390,5390,0
20231221,140100,49299360,5390,5390,5390,5390,0
20231221,140000,49299360,5390,5390,5390,5390,0
20231221,135900,49299360,5390,5390,5390,5390,0
20231221,135800,49299360,5390,5390,5390,5390,0
20231221,135700,49299360,5390,5390,5390,5390,0
20231221,135600,49299360,5390,5390,5390,5390,0
20231221,135500,49299360,5390,5390,5390,5390,0
20231221,135400,49299360,5390,5390,5390,5390,0
20231221,135300,49299360,5390,5390,5390,5390,0
20231221,135200,49299360,5390,5390,5390,5390,0
20231221,135100,49299360,5390,5390,5390,5390,6
20231221,135000,49267020,5390,5390,5390,5390,0
20231221,134900,49267020,5390,5390,5390,5390,0
20231221,134800,49267020,5390,5390,5390,5390,1
20231221,134700,49261630,5400,5400,5400,5400,0
20231221,134600,49261630,5400,5390,5400,5390,4
20231221,134500,49240050,5380,5380,5380,5380,0
20231221,134400,49240050,5380,5380,5380,5380,0
20231221,134300,49240050,5380,5380,5380,5380,9
20231221,134200,49191630,5380,5380,5380,5380,0
20231221,134100,49191630,5380,5380,5380,5380,0
20231221,134000,49191630,5380,5380,5380,5380,0
20231221,133900,49191630,5380,5380,5380,5380,0
20231221,133800,49191630,5380,5380,5380,5380,0
20231221,133700,49191630,5380,5380,5380,5380,0
20231221,133600,49191630,5380,5380,5380,5380,1
20231221,133500,49186250,5370,5370,5370,5370,0
20231221,133400,49186250,5370,5370,5370,5370,0
20231221,133300,49186250,5370,5370,5370,5370,0
20231221,133200,49186250,5370,5360,5370,5360,1483
20231221,133100,41235650,5360,5360,5360,5360,0
20231221,133000,41235650,5360,5360,5360,5360,0
20231221,132900,41235650,5360,5360,5360,5360,1608
20231221,132800,32616770,5360,5360,5360,5360,0
20231221,132700,32616770,5360,5360,5360,5360,0
20231221,132600,32616770,5360,5360,5360,5360,9
20231221,132500,32568530,5360,5360,5360,5360,0
20231221,132400,32568530,5360,5360,5360,5360,10
20231221,132300,32514930,5360,5360,5360,5360,10
20231221,132200,32461330,5360,5360,5360,5360,0
20231221,132100,32461330,5360,5360,5360,5360,0
20231221,132000,32461330,5360,5360,5360,5360,0
20231221,131900,32461330,5360,5360,5360,5360,0
20231221,131800,32461330,5360,5360,5360,5360,0
20231221,131700,32461330,5360,5360,5360,5360,0
20231221,131600,32461330,5360,5360,5360,5360,0
20231221,131500,32461330,5360,5360,5360,5360,400
20231221,131400,30317330,5360,5360,5360,5360,0
20231221,131300,30317330,5360,5360,5360,5360,0
20231221,131200,30317330,5360,5360,5360,5360,20
20231221,131100,30210130,5350,5350,5350,5350,0
20231221,131000,30210130,5350,5350,5350,5350,0
20231221,130900,30210130,5350,5350,5350,5350,0
20231221,130800,30210130,5350,5350,5350,5350,0
20231221,130700,30210130,5350,5350,5350,5350,0
20231221,130600,30210130,5350,5350,5350,5350,7
20231221,130500,30172680,5350,5350,5350,5350,0
20231221,130400,30172680,5350,5350,5350,5350,0
20231221,130300,30172680,5350,5350,5350,5350,0
20231221,130200,30172680,5350,5350,5350,5350,0
20231221,130100,30172680,5350,5350,5350,5350,0
20231221,130000,30172680,5350,5350,5350,5350,0
20231221,125900,30172680,5350,5350,5350,5350,0
20231221,125800,30172680,5350,5350,5350,5350,0
20231221,125700,30172680,5350,5350,5350,5350,0
20231221,125600,30172680,5350,5350,5350,5350,7
20231221,125500,30135230,5350,5350,5350,5350,0
20231221,125400,30135230,5350,5350,5350,5350,0
20231221,125300,30135230,5350,5350,5350,5350,0
20231221,125200,30135230,5350,5350,5350,5350,0
20231221,125100,30135230,5350,5350,5350,5350,0
20231221,125000,30135230,5350,5350,5350,5350,0
20231221,124900,30135230,5350,5350,5350,5350,0
20231221,124800,30135230,5350,5350,5350,5350,0
20231221,124700,30135230,5350,5350,5350,5350,0
20231221,124600,30135230,5350,5350,5350,5350,7
20231221,124500,30097780,5350,5350,5350,5350,0
20231221,124400,30097780,5350,5350,5350,5350,0
20231221,124300,30097780,5350,5350,5350,5350,0
20231221,124200,30097780,5350,5350,5350,5350,0
20231221,124100,30097780,5350,5350,5350,5350,0
20231221,124000,30097780,5350,5350,5350,5350,0
20231221,123900,30097780,5350,5350,5350,5350,1
20231221,123800,30092430,5360,5360,5360,5360,0
20231221,123700,30092430,5360,5360,5360,5360,0
20231221,123600,30092430,5360,5360,5360,5360,300
20231221,123500,28484430,5350,5350,5350,5350,46
20231221,123400,28238330,5360,5360,5360,5360,0
20231221,123300,28238330,5360,5360,5360,5360,0
20231221,123200,28238330,5360,5360,5360,5360,0
20231221,123100,28238330,5360,5360,5360,5360,0
20231221,123000,28238330,5360,5360,5360,5360,0
20231221,122900,28238330,5360,5360,5360,5360,0
20231221,122800,28238330,5360,5360,5360,5360,0
20231221,122700,28238330,5360,5360,5360,5360,0
20231221,122600,28238330,5360,5360,5360,5360,0
20231221,122500,28238330,5360,5360,5360,5360,0
20231221,122400,28238330,5360,5360,5360,5360,0
20231221,122300,28238330,5360,5360,5360,5360,0
20231221,122200,28238330,5360,5360,5360,5360,0
20231221,122100,28238330,5360,5360,5360,5360,0
20231221,122000,28238330,5360,5360,5360,5360,0
20231221,121900,28238330,5360,5360,5360,5360,0
20231221,121800,28238330,5360,5360,5360,5360,0
20231221,121700,28238330,5360,5360,5360,5360,0
20231221,121600,28238330,5360,5360,5360,5360,0
20231221,121500,28238330,5360,5360,5360,5360,0
20231221,121400,28238330,5360,5360,5360,5360,0
20231221,121300,28238330,5360,5360,5360,5360,0
20231221,121200,28238330,5360,5360,5360,5360,0
20231221,121100,28238330,5360,5360,5360,5360,0
20231221,121000,28238330,5360,5360,5360,5360,0
20231221,120900,28238330,5360,5360,5360,5360,10
20231221,120800,28184730,5360,5360,5360,5360,0
20231221,120700,28184730,5360,5360,5360,5360,0
20231221,120600,28184730,5360,5360,5360,5360,0
20231221,120500,28184730,5360,5360,5360,5360,0
20231221,120400,28184730,5360,5360,5360,5360,0
20231221,120300,28184730,5360,5360,5360,5360,0
20231221,120200,28184730,5360,5360,5360,5360,0
20231221,120100,28184730,5360,5360,5360,5360,0
20231221,120000,28184730,5360,5360,5360,5360,0
20231221,115900,28184730,5360,5360,5360,5360,2500
20231221,115800,14784730,5360,5360,5360,5360,0
20231221,115700,14784730,5360,5360,5360,5360,0
20231221,115600,14784730,5360,5360,5360,5360,0
20231221,115500,14784730,5360,5360,5360,5360,0
20231221,115400,14784730,5360,5360,5360,5360,0
20231221,115300,14784730,5360,5360,5360,5360,0
20231221,115200,14784730,5360,5360,5360,5360,0
20231221,115100,14784730,5360,5360,5360,5360,0
20231221,115000,14784730,5360,5360,5360,5360,0
20231221,114900,14784730,5360,5360,5360,5360,0
20231221,114800,14784730,5360,5360,5360,5360,0
20231221,114700,14784730,5360,5360,5360,5360,1
20231221,114600,14779370,5340,5340,5340,5340,7
20231221,114500,14741990,5340,5340,5340,5340,0
20231221,114400,14741990,5340,5340,5340,5340,76
20231221,114300,14336150,5330,5350,5350,5330,267
20231221,114200,12912130,5360,5360,5360,5360,0
20231221,114100,12912130,5360,5360,5360,5360,0
20231221,114000,12912130,5360,5360,5360,5360,0
20231221,113900,12912130,5360,5360,5360,5360,0
20231221,113800,12912130,5360,5360,5360,5360,1
20231221,113700,12906770,5360,5360,5360,5360,0
20231221,113600,12906770,5360,5360,5360,5360,0
20231221,113500,12906770,5360,5360,5360,5360,0
20231221,113400,12906770,5360,5360,5360,5360,0
20231221,113300,12906770,5360,5360,5360,5360,0
20231221,113200,12906770,5360,5360,5360,5360,10
20231221,113100,12853170,5360,5360,5360,5360,10
20231221,113000,12799570,5360,5350,5360,5350,272
20231221,112900,11344360,5330,5330,5330,5330,0
20231221,112800,11344360,5330,5330,5330,5330,0
20231221,112700,11344360,5330,5330,5330,5330,0
20231221,112600,11344360,5330,5330,5330,5330,6
20231221,112500,11312380,5330,5330,5330,5330,0
20231221,112400,11312380,5330,5330,5330,5330,1
20231221,112300,11307050,5350,5350,5350,5350,0
20231221,112200,11307050,5350,5350,5350,5350,5
20231221,112100,11280300,5340,5340,5340,5340,0
20231221,112000,11280300,5340,5340,5340,5340,0
20231221,111900,11280300,5340,5340,5340,5340,0
20231221,111800,11280300,5340,5340,5340,5340,254
20231221,111700,9923940,5340,5340,5340,5340,0
20231221,111600,9923940,5340,5340,5340,5340,0
20231221,111500,9923940,5340,5340,5340,5340,0
20231221,111400,9923940,5340,5340,5340,5340,0
20231221,111300,9923940,5340,5340,5340,5340,100
20231221,111200,9389940,5340,5340,5340,5340,0
20231221,111100,9389940,5340,5340,5340,5340,0
20231221,111000,9389940,5340,5340,5340,5340,10
20231221,110900,9336540,5340,5340,5340,5340,30
20231221,110800,9176340,5330,5330,5330,5330,0
20231221,110700,9176340,5330,5330,5330,5330,0
20231221,110600,9176340,5330,5330,5330,5330,47
20231221,110500,8925830,5330,5330,5330,5330,0
20231221,110400,8925830,5330,5330,5330,5330,0
20231221,110300,8925830,5330,5330,5330,5330,0
20231221,110200,8925830,5330,5330,5330,5330,0
20231221,110100,8925830,5330,5330,5330,5330,0
20231221,110000,8925830,5330,5330,5330,5330,0
20231221,105900,8925830,5330,5330,5330,5330,0
20231221,105800,8925830,5330,5330,5330,5330,0
20231221,105700,8925830,5330,5330,5330,5330,0
20231221,105600,8925830,5330,5330,5330,5330,7
20231221,105500,8888520,5330,5330,5330,5330,5
20231221,105400,8861870,5340,5340,5340,5340,0
20231221,105300,8861870,5340,5340,5340,5340,0
20231221,105200,8861870,5340,5340,5340,5340,0
20231221,105100,8861870,5340,5340,5340,5340,15
20231221,105000,8781770,5340,5340,5340,5340,0
20231221,104900,8781770,5340,5340,5340,5340,0
20231221,104800,8781770,5340,5340,5340,5340,0
20231221,104700,8781770,5340,5340,5340,5340,0
20231221,104600,8781770,5340,5340,5340,5340,0
20231221,104500,8781770,5340,5340,5340,5340,0
20231221,104400,8781770,5340,5340,5340,5340,0
20231221,104300,8781770,5340,5340,5340,5340,0
20231221,104200,8781770,5340,5340,5340,5340,0
20231221,104100,8781770,5340,5340,5340,5340,10
20231221,104000,8728370,5340,5340,5340,5340,0
20231221,103900,8728370,5340,5340,5340,5340,0
20231221,103800,8728370,5340,5340,5340,5340,0
20231221,103700,8728370,5340,5340,5340,5340,0
20231221,103600,8728370,5340,5340,5340,5340,0
20231221,103500,8728370,5340,5340,5340,5340,1
20231221,103400,8723030,5340,5340,5340,5340,0
20231221,103300,8723030,5340,5340,5340,5340,0
20231221,103200,8723030,5340,5340,5340,5340,0
20231221,103100,8723030,5340,5340,5340,5340,0
20231221,103000,8723030,5340,5340,5340,5340,0
20231221,102900,8723030,5340,5340,5340,5340,132
20231221,102800,8018150,5340,5340,5340,5340,0
20231221,102700,8018150,5340,5340,5340,5340,0
20231221,102600,8018150,5340,5340,5340,5340,4
20231221,102500,7996790,5340,5340,5340,5340,46
20231221,102400,7751150,5330,5330,5330,5330,0
20231221,102300,7751150,5330,5330,5330,5330,59
20231221,102200,7436680,5340,5340,5340,5340,0
20231221,102100,7436680,5340,5340,5340,5340,0
20231221,102000,7436680,5340,5340,5340,5340,0
20231221,101900,7436680,5340,5340,5340,5340,0
20231221,101800,7436680,5340,5340,5340,5340,0
20231221,101700,7436680,5340,5340,5340,5340,20
20231221,101600,7329880,5340,5340,5340,5340,19
20231221,101500,7228420,5340,5340,5340,5340,1
20231221,101400,7223080,5330,5330,5330,5330,0
20231221,101300,7223080,5330,5330,5330,5330,0
20231221,101200,7223080,5330,5330,5330,5330,0
20231221,101100,7223080,5330,5330,5330,5330,0
20231221,101000,7223080,5330,5330,5330,5330,0
20231221,100900,7223080,5330,5330,5330,5330,0
20231221,100800,7223080,5330,5330,5330,5330,0
20231221,100700,7223080,5330,5330,5330,5330,0
20231221,100600,7223080,5330,5330,5330,5330,22
20231221,100500,7105820,5340,5340,5340,5340,0
20231221,100400,7105820,5340,5340,5340,5340,10
20231221,100300,7052420,5330,5340,5340,5330,173
20231221,100200,6129510,5340,5340,5340,5340,0
20231221,100100,6129510,5340,5340,5340,5340,0
20231221,100000,6129510,5340,5340,5340,5340,0
20231221,095900,6129510,5340,5340,5340,5340,0
20231221,095800,6129510,5340,5340,5340,5340,0
20231221,095700,6129510,5340,5340,5340,5340,0
20231221,095600,6129510,5340,5350,5350,5340,8
20231221,095500,6086780,5350,5350,5350,5350,0
20231221,095400,6086780,5350,5350,5350,5350,0
20231221,095300,6086780,5350,5350,5350,5350,0
20231221,095200,6086780,5350,5350,5350,5350,0
20231221,095100,6086780,5350,5350,5350,5350,2
20231221,095000,6076080,5350,5350,5350,5350,0
20231221,094900,6076080,5350,5350,5350,5350,0
20231221,094800,6076080,5350,5350,5350,5350,0
20231221,094700,6076080,5350,5350,5350,5350,0
20231221,094600,6076080,5350,5350,5350,5350,0
20231221,094500,6076080,5350,5350,5350,5350,0
20231221,094400,6076080,5350,5350,5350,5350,0
20231221,094300,6076080,5350,5350,5350,5350,0
20231221,094200,6076080,5350,5350,5350,5350,0
20231221,094100,6076080,5350,5350,5350,5350,0
20231221,094000,6076080,5350,5350,5350,5350,0
20231221,093900,6076080,5350,5350,5350,5350,0
20231221,093800,6076080,5350,5350,5350,5340,48
20231221,093700,5819690,5350,5350,5350,5350,0
20231221,093600,5819690,5350,5350,5350,5350,7
20231221,093500,5782240,5360,5360,5360,5360,0
20231221,093400,5782240,5360,5360,5360,5360,10
20231221,093300,5728640,5350,5350,5350,5350,1
20231221,093200,5723290,5360,5360,5360,5360,321
20231221,093100,4002730,5360,5360,5360,5360,0
20231221,093000,4002730,5360,5360,5360,5360,0
20231221,092900,4002730,5360,5360,5360,5360,0
20231221,092800,4002730,5360,5360,5360,5360,0
20231221,092700,4002730,5360,5360,5360,5360,0
20231221,092600,4002730,5360,5360,5360,5360,0
20231221,092500,4002730,5360,5360,5360,5360,0
20231221,092400,4002730,5360,5360,5360,5360,0
20231221,092300,4002730,5360,5360,5360,5360,0
20231221,092200,4002730,5360,5360,5360,5360,200
20231221,092100,2930730,5350,5350,5350,5350,0
20231221,092000,2930730,5350,5350,5350,5350,0
20231221,091900,2930730,5350,5340,5350,5340,35
20231221,091800,2743780,5350,5350,5350,5350,0
20231221,091700,2743780,5350,5350,5350,5350,0
20231221,091600,2743780,5350,5350,5350,5350,1
20231221,091500,2738430,5350,5350,5350,5350,1
20231221,091400,2733080,5360,5360,5360,5360,0
20231221,091300,2733080,5360,5360,5360,5360,0
20231221,091200,2733080,5360,5360,5360,5360,9
20231221,091100,2684840,5350,5350,5350,5350,0
20231221,091000,2684840,5350,5350,5350,5350,0
20231221,090900,2684840,5350,5350,5350,5350,51
20231221,090800,2411990,5350,5350,5350,5350,1
20231221,090700,2406640,5360,5360,5360,5360,0
20231221,090600,2406640,5360,5360,5360,5360,259
20231221,090500,1018400,5360,5360,5360,5360,0
20231221,090400,1018400,5360,5360,5360,5360,0
20231221,090300,1018400,5360,5360,5360,5360,0
20231221,090200,1018400,5360,5360,5360,5360,0
20231221,090100,1018400,5360,5360,5360,5360,0
20231221,090000,1018400,5360,5360,5360,5360,190