KissMeData/005750/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,184500,52645635,3640,3640,3640,3640,928
20231221,184400,52645635,3640,3640,3640,3640,0
20231221,184300,52645635,3640,3640,3640,3640,0
20231221,184200,52645635,3640,3640,3640,3640,0
20231221,184100,52645635,3640,3640,3640,3640,0
20231221,184000,52645635,3640,3640,3640,3640,0
20231221,183900,52645635,3640,3640,3640,3640,0
20231221,183800,52645635,3640,3640,3640,3640,0
20231221,183700,52645635,3640,3640,3640,3640,0
20231221,183600,52645635,3640,3640,3640,3640,0
20231221,183500,52645635,3640,3640,3640,3640,0
20231221,183400,52645635,3640,3640,3640,3640,0
20231221,183300,52645635,3640,3640,3640,3640,0
20231221,183200,52645635,3640,3640,3640,3640,0
20231221,183100,52645635,3640,3640,3640,3640,0
20231221,183000,52645635,3640,3640,3640,3640,0
20231221,182900,52645635,3640,3640,3640,3640,0
20231221,182800,52645635,3640,3640,3640,3640,0
20231221,182700,52645635,3640,3640,3640,3640,0
20231221,182600,52645635,3640,3640,3640,3640,0
20231221,182500,52645635,3640,3640,3640,3640,0
20231221,182400,52645635,3640,3640,3640,3640,0
20231221,182300,52645635,3640,3640,3640,3640,0
20231221,182200,52645635,3640,3640,3640,3640,0
20231221,182100,52645635,3640,3640,3640,3640,0
20231221,182000,52645635,3640,3640,3640,3640,0
20231221,181900,52645635,3640,3640,3640,3640,0
20231221,181800,52645635,3640,3640,3640,3640,0
20231221,181700,52645635,3640,3640,3640,3640,0
20231221,181600,52645635,3640,3640,3640,3640,0
20231221,181500,52645635,3640,3640,3640,3640,928
20231221,181400,52645635,3640,3640,3640,3640,0
20231221,181300,52645635,3640,3640,3640,3640,0
20231221,181200,52645635,3640,3640,3640,3640,0
20231221,181100,52645635,3640,3640,3640,3640,0
20231221,181000,52645635,3640,3640,3640,3640,0
20231221,180900,52645635,3640,3640,3640,3640,0
20231221,180800,52645635,3640,3640,3640,3640,0
20231221,180700,52645635,3640,3640,3640,3640,0
20231221,180600,52645635,3640,3640,3640,3640,0
20231221,180500,52645635,3640,3640,3640,3640,0
20231221,180400,52645635,3640,3640,3640,3640,0
20231221,180300,52645635,3640,3640,3640,3640,0
20231221,180200,52645635,3640,3640,3640,3640,0
20231221,180100,52645635,3640,3640,3640,3640,0
20231221,180000,52645635,3640,3640,3640,3640,0
20231221,175900,52645635,3640,3640,3640,3640,0
20231221,175800,52645635,3640,3640,3640,3640,0
20231221,175700,52645635,3640,3640,3640,3640,0
20231221,175600,52645635,3640,3640,3640,3640,0
20231221,175500,52645635,3640,3640,3640,3640,0
20231221,175400,52645635,3640,3640,3640,3640,0
20231221,175300,52645635,3640,3640,3640,3640,0
20231221,175200,52645635,3640,3640,3640,3640,0
20231221,175100,52645635,3640,3640,3640,3640,0
20231221,175000,52645635,3640,3640,3640,3640,0
20231221,174900,52645635,3640,3640,3640,3640,0
20231221,174800,52645635,3640,3640,3640,3640,0
20231221,174700,52645635,3640,3640,3640,3640,0
20231221,174600,52645635,3640,3640,3640,3640,0
20231221,174500,52645635,3640,3640,3640,3640,928
20231221,174400,52645635,3640,3640,3640,3640,0
20231221,174300,52645635,3640,3640,3640,3640,0
20231221,174200,52645635,3640,3640,3640,3640,0
20231221,174100,52645635,3640,3640,3640,3640,0
20231221,174000,52645635,3640,3640,3640,3640,0
20231221,173900,52645635,3640,3640,3640,3640,0
20231221,173800,52645635,3640,3640,3640,3640,0
20231221,173700,52645635,3640,3640,3640,3640,0
20231221,173600,52645635,3640,3640,3640,3640,0
20231221,173500,52645635,3640,3640,3640,3640,0
20231221,173400,52645635,3640,3640,3640,3640,0
20231221,173300,52645635,3640,3640,3640,3640,0
20231221,173200,52645635,3640,3640,3640,3640,0
20231221,173100,52645635,3640,3640,3640,3640,0
20231221,173000,52645635,3640,3640,3640,3640,0
20231221,172900,52645635,3640,3640,3640,3640,0
20231221,172800,52645635,3640,3640,3640,3640,0
20231221,172700,52645635,3640,3640,3640,3640,0
20231221,172600,52645635,3640,3640,3640,3640,0
20231221,172500,52645635,3640,3640,3640,3640,0
20231221,172400,52645635,3640,3640,3640,3640,0
20231221,172300,52645635,3640,3640,3640,3640,0
20231221,172200,52645635,3640,3640,3640,3640,0
20231221,172100,52645635,3640,3640,3640,3640,0
20231221,172000,52645635,3640,3640,3640,3640,0
20231221,171900,52645635,3640,3640,3640,3640,0
20231221,171800,52645635,3640,3640,3640,3640,0
20231221,171700,52645635,3640,3640,3640,3640,0
20231221,171600,52645635,3640,3640,3640,3640,0
20231221,171500,52645635,3640,3640,3640,3640,928
20231221,171400,52645635,3640,3640,3640,3640,0
20231221,171300,52645635,3640,3640,3640,3640,0
20231221,171200,52645635,3640,3640,3640,3640,0
20231221,171100,52645635,3640,3640,3640,3640,0
20231221,171000,52645635,3640,3640,3640,3640,0
20231221,170900,52645635,3640,3640,3640,3640,0
20231221,170800,52645635,3640,3640,3640,3640,0
20231221,170700,52645635,3640,3640,3640,3640,0
20231221,170600,52645635,3640,3640,3640,3640,0
20231221,170500,52645635,3640,3640,3640,3640,0
20231221,170400,52645635,3640,3640,3640,3640,0
20231221,170300,52645635,3640,3640,3640,3640,0
20231221,170200,52645635,3640,3640,3640,3640,0
20231221,170100,52645635,3640,3640,3640,3640,0
20231221,170000,52645635,3640,3640,3640,3640,0
20231221,165900,52645635,3640,3640,3640,3640,0
20231221,165800,52645635,3640,3640,3640,3640,0
20231221,165700,52645635,3640,3640,3640,3640,0
20231221,165600,52645635,3640,3640,3640,3640,0
20231221,165500,52645635,3640,3640,3640,3640,0
20231221,165400,52645635,3640,3640,3640,3640,0
20231221,165300,52645635,3640,3640,3640,3640,0
20231221,165200,52645635,3640,3640,3640,3640,0
20231221,165100,52645635,3640,3640,3640,3640,0
20231221,165000,52645635,3640,3640,3640,3640,0
20231221,164900,52645635,3640,3640,3640,3640,0
20231221,164800,52645635,3640,3640,3640,3640,0
20231221,164700,52645635,3640,3640,3640,3640,0
20231221,164600,52645635,3640,3640,3640,3640,0
20231221,164500,52645635,3640,3640,3640,3640,928
20231221,164400,52645635,3640,3640,3640,3640,0
20231221,164300,52645635,3640,3640,3640,3640,0
20231221,164200,52645635,3640,3640,3640,3640,0
20231221,164100,52645635,3640,3640,3640,3640,0
20231221,164000,52645635,3640,3640,3640,3640,0
20231221,163900,52645635,3640,3640,3640,3640,0
20231221,163800,52645635,3640,3640,3640,3640,0
20231221,163700,52645635,3640,3640,3640,3640,0
20231221,163600,52645635,3640,3640,3640,3640,0
20231221,163500,52645635,3640,3640,3640,3640,0
20231221,163400,52645635,3640,3640,3640,3640,0
20231221,163300,52645635,3640,3640,3640,3640,0
20231221,163200,52645635,3640,3640,3640,3640,0
20231221,163100,52645635,3640,3640,3640,3640,0
20231221,163000,52645635,3640,3640,3640,3640,0
20231221,162900,52645635,3640,3640,3640,3640,0
20231221,162800,52645635,3640,3640,3640,3640,0
20231221,162700,52645635,3640,3640,3640,3640,0
20231221,162600,52645635,3640,3640,3640,3640,0
20231221,162500,52645635,3640,3640,3640,3640,0
20231221,162400,52645635,3640,3640,3640,3640,0
20231221,162300,52645635,3640,3640,3640,3640,0
20231221,162200,52645635,3640,3640,3640,3640,0
20231221,162100,52645635,3640,3640,3640,3640,0
20231221,162000,52645635,3640,3640,3640,3640,0
20231221,161900,52645635,3640,3640,3640,3640,0
20231221,161800,52645635,3640,3640,3640,3640,0
20231221,161700,52645635,3640,3640,3640,3640,0
20231221,161600,52645635,3640,3640,3640,3640,0
20231221,161500,52645635,3640,3640,3640,3640,928
20231221,161400,52645635,3640,3640,3640,3640,0
20231221,161300,52645635,3640,3640,3640,3640,0
20231221,161200,52645635,3640,3640,3640,3640,0
20231221,161100,52645635,3640,3640,3640,3640,0
20231221,161000,52645635,3640,3640,3640,3640,0
20231221,160900,52645635,3640,3640,3640,3640,0
20231221,160800,52645635,3640,3640,3640,3640,0
20231221,160700,52645635,3640,3640,3640,3640,0
20231221,160600,52645635,3640,3640,3640,3640,0
20231221,160500,52645635,3640,3640,3640,3640,0
20231221,160400,52645635,3640,3640,3640,3640,0
20231221,160300,52645635,3640,3640,3640,3640,0
20231221,160200,52645635,3640,3640,3640,3640,0
20231221,160100,52645635,3640,3640,3640,3640,0
20231221,160000,52645635,3640,3640,3640,3640,0
20231221,155900,52645635,3640,3640,3640,3640,0
20231221,155800,52645635,3640,3640,3640,3640,0
20231221,155700,52645635,3640,3640,3640,3640,0
20231221,155600,52645635,3640,3640,3640,3640,0
20231221,155500,52645635,3640,3640,3640,3640,0
20231221,155400,52645635,3640,3640,3640,3640,0
20231221,155300,52645635,3640,3640,3640,3640,0
20231221,155200,52645635,3640,3640,3640,3640,0
20231221,155100,52645635,3640,3640,3640,3640,0
20231221,155000,52645635,3640,3640,3640,3640,0
20231221,154900,52645635,3640,3640,3640,3640,0
20231221,154800,52645635,3640,3640,3640,3640,0
20231221,154700,52645635,3640,3640,3640,3640,0
20231221,154600,52645635,3640,3640,3640,3640,0
20231221,154500,52645635,3640,3640,3640,3640,928
20231221,154400,52645635,3640,3640,3640,3640,0
20231221,154300,52645635,3640,3640,3640,3640,0
20231221,154200,52645635,3640,3640,3640,3640,0
20231221,154100,52645635,3640,3640,3640,3640,0
20231221,154000,52645635,3640,3640,3640,3640,0
20231221,153900,52645635,3640,3640,3640,3640,0
20231221,153800,52645635,3640,3640,3640,3640,0
20231221,153700,52645635,3640,3640,3640,3640,0
20231221,153600,52645635,3640,3640,3640,3640,0
20231221,153500,52645635,3640,3640,3640,3640,0
20231221,153400,52645635,3640,3640,3640,3640,0
20231221,153300,52645635,3640,3640,3640,3640,0
20231221,153200,52645635,3640,3640,3640,3640,0
20231221,153100,52645635,3640,3640,3640,3640,0
20231221,153000,52645635,3640,3640,3640,3640,928
20231221,152900,49267715,3630,3630,3630,3630,0
20231221,152800,49267715,3630,3630,3630,3630,0
20231221,152700,49267715,3630,3630,3630,3630,0
20231221,152600,49267715,3630,3630,3630,3630,0
20231221,152500,49267715,3630,3630,3630,3630,0
20231221,152400,49267715,3630,3630,3630,3630,0
20231221,152300,49267715,3630,3630,3630,3630,0
20231221,152200,49267715,3630,3630,3630,3630,0
20231221,152100,49267715,3630,3630,3630,3630,0
20231221,152000,49267715,3630,3630,3630,3630,0
20231221,151900,49267715,3630,3630,3630,3630,23
20231221,151800,49184225,3630,3630,3630,3630,0
20231221,151700,49184225,3630,3630,3630,3630,0
20231221,151600,49184225,3630,3630,3630,3630,0
20231221,151500,49184225,3630,3630,3630,3630,0
20231221,151400,49184225,3630,3630,3630,3630,0
20231221,151300,49184225,3630,3630,3630,3630,0
20231221,151200,49184225,3630,3630,3630,3630,0
20231221,151100,49184225,3630,3630,3630,3630,0
20231221,151000,49184225,3630,3630,3630,3630,0
20231221,150900,49184225,3630,3630,3630,3630,0
20231221,150800,49184225,3630,3630,3630,3630,0
20231221,150700,49184225,3630,3630,3630,3630,0
20231221,150600,49184225,3630,3630,3630,3630,0
20231221,150500,49184225,3630,3630,3630,3630,0
20231221,150400,49184225,3630,3630,3630,3630,0
20231221,150300,49184225,3630,3630,3630,3630,0
20231221,150200,49184225,3630,3630,3630,3630,1
20231221,150100,49180595,3625,3625,3625,3625,2
20231221,150000,49173345,3625,3625,3625,3625,2
20231221,145900,49166095,3625,3625,3625,3625,57
20231221,145800,48959470,3630,3630,3630,3630,0
20231221,145700,48959470,3630,3630,3630,3630,0
20231221,145600,48959470,3630,3630,3630,3630,0
20231221,145500,48959470,3630,3630,3630,3630,0
20231221,145400,48959470,3630,3630,3630,3630,0
20231221,145300,48959470,3630,3630,3630,3630,0
20231221,145200,48959470,3630,3630,3630,3630,0
20231221,145100,48959470,3630,3630,3630,3630,2
20231221,145000,48952210,3625,3625,3625,3625,0
20231221,144900,48952210,3625,3625,3625,3625,0
20231221,144800,48952210,3625,3625,3625,3625,0
20231221,144700,48952210,3625,3625,3625,3625,0
20231221,144600,48952210,3625,3625,3625,3625,0
20231221,144500,48952210,3625,3625,3625,3625,0
20231221,144400,48952210,3625,3625,3625,3625,10
20231221,144300,48915960,3625,3625,3625,3625,0
20231221,144200,48915960,3625,3625,3625,3625,0
20231221,144100,48915960,3625,3625,3625,3625,0
20231221,144000,48915960,3625,3625,3625,3625,1
20231221,143900,48912335,3625,3625,3625,3625,1
20231221,143800,48908710,3635,3625,3635,3625,33
20231221,143700,48788810,3625,3625,3625,3625,3
20231221,143600,48777935,3625,3625,3630,3625,97
20231221,143500,48425845,3625,3625,3625,3625,1
20231221,143400,48422220,3630,3630,3630,3625,29
20231221,143300,48316955,3630,3630,3630,3630,10
20231221,143200,48280655,3635,3635,3635,3635,0
20231221,143100,48280655,3635,3635,3635,3635,0
20231221,143000,48280655,3635,3635,3635,3635,0
20231221,142900,48280655,3635,3635,3635,3635,0
20231221,142800,48280655,3635,3635,3635,3635,0
20231221,142700,48280655,3635,3635,3635,3635,0
20231221,142600,48280655,3635,3635,3635,3635,0
20231221,142500,48280655,3635,3635,3635,3635,4
20231221,142400,48266115,3635,3635,3635,3635,0
20231221,142300,48266115,3635,3635,3635,3635,0
20231221,142200,48266115,3635,3635,3635,3635,0
20231221,142100,48266115,3635,3635,3635,3635,0
20231221,142000,48266115,3635,3635,3635,3635,0
20231221,141900,48266115,3635,3635,3635,3635,0
20231221,141800,48266115,3635,3635,3635,3635,0
20231221,141700,48266115,3635,3635,3635,3635,0
20231221,141600,48266115,3635,3635,3635,3635,0
20231221,141500,48266115,3635,3635,3635,3635,0
20231221,141400,48266115,3635,3635,3635,3635,0
20231221,141300,48266115,3635,3635,3635,3635,0
20231221,141200,48266115,3635,3635,3635,3635,0
20231221,141100,48266115,3635,3635,3635,3635,0
20231221,141000,48266115,3635,3635,3635,3635,0
20231221,140900,48266115,3635,3615,3635,3615,27
20231221,140800,48168490,3620,3620,3620,3620,0
20231221,140700,48168490,3620,3620,3620,3620,0
20231221,140600,48168490,3620,3620,3620,3620,1290
20231221,140500,43498690,3620,3625,3625,3620,77
20231221,140400,43219945,3635,3635,3635,3635,0
20231221,140300,43219945,3635,3635,3635,3635,0
20231221,140200,43219945,3635,3635,3635,3635,0
20231221,140100,43219945,3635,3635,3635,3635,0
20231221,140000,43219945,3635,3635,3635,3635,0
20231221,135900,43219945,3635,3635,3635,3635,0
20231221,135800,43219945,3635,3630,3635,3630,287
20231221,135700,42176850,3620,3620,3620,3620,0
20231221,135600,42176850,3620,3620,3620,3620,0
20231221,135500,42176850,3620,3620,3620,3620,0
20231221,135400,42176850,3620,3620,3620,3620,0
20231221,135300,42176850,3620,3620,3620,3620,88
20231221,135200,41858290,3605,3605,3605,3605,0
20231221,135100,41858290,3605,3605,3605,3605,0
20231221,135000,41858290,3605,3605,3605,3605,0
20231221,134900,41858290,3605,3605,3605,3605,230
20231221,134800,41029140,3620,3620,3620,3620,0
20231221,134700,41029140,3620,3620,3620,3620,0
20231221,134600,41029140,3620,3620,3620,3620,0
20231221,134500,41029140,3620,3620,3620,3620,0
20231221,134400,41029140,3620,3620,3620,3620,0
20231221,134300,41029140,3620,3620,3620,3620,30
20231221,134200,40920540,3620,3620,3620,3620,5
20231221,134100,40902440,3620,3620,3620,3620,1
20231221,134000,40898820,3620,3620,3620,3620,0
20231221,133900,40898820,3620,3620,3620,3620,0
20231221,133800,40898820,3620,3620,3620,3620,0
20231221,133700,40898820,3620,3620,3620,3620,0
20231221,133600,40898820,3620,3620,3620,3620,100
20231221,133500,40536820,3640,3640,3640,3640,0
20231221,133400,40536820,3640,3640,3640,3640,0
20231221,133300,40536820,3640,3640,3640,3640,0
20231221,133200,40536820,3640,3640,3640,3640,0
20231221,133100,40536820,3640,3640,3640,3640,0
20231221,133000,40536820,3640,3640,3640,3640,0
20231221,132900,40536820,3640,3625,3640,3595,3790
20231221,132800,26871935,3660,3660,3660,3660,0
20231221,132700,26871935,3660,3660,3660,3660,0
20231221,132600,26871935,3660,3660,3660,3660,0
20231221,132500,26871935,3660,3660,3660,3660,0
20231221,132400,26871935,3660,3660,3660,3660,0
20231221,132300,26871935,3660,3660,3660,3660,0
20231221,132200,26871935,3660,3660,3660,3660,0
20231221,132100,26871935,3660,3660,3660,3660,0
20231221,132000,26871935,3660,3660,3660,3660,0
20231221,131900,26871935,3660,3660,3660,3660,0
20231221,131800,26871935,3660,3660,3660,3660,0
20231221,131700,26871935,3660,3660,3660,3660,0
20231221,131600,26871935,3660,3660,3660,3660,0
20231221,131500,26871935,3660,3660,3660,3660,0
20231221,131400,26871935,3660,3660,3660,3660,0
20231221,131300,26871935,3660,3660,3660,3660,0
20231221,131200,26871935,3660,3660,3660,3660,0
20231221,131100,26871935,3660,3660,3660,3660,0
20231221,131000,26871935,3660,3660,3660,3660,0
20231221,130900,26871935,3660,3660,3660,3660,0
20231221,130800,26871935,3660,3660,3660,3660,0
20231221,130700,26871935,3660,3660,3660,3660,0
20231221,130600,26871935,3660,3660,3660,3660,0
20231221,130500,26871935,3660,3660,3660,3660,0
20231221,130400,26871935,3660,3660,3660,3660,0
20231221,130300,26871935,3660,3660,3660,3660,0
20231221,130200,26871935,3660,3655,3660,3655,30
20231221,130100,26762185,3620,3635,3635,3620,200
20231221,130000,26037440,3655,3655,3655,3655,0
20231221,125900,26037440,3655,3655,3655,3655,0
20231221,125800,26037440,3655,3655,3655,3655,0
20231221,125700,26037440,3655,3655,3655,3655,0
20231221,125600,26037440,3655,3655,3655,3655,0
20231221,125500,26037440,3655,3655,3655,3655,0
20231221,125400,26037440,3655,3655,3655,3655,0
20231221,125300,26037440,3655,3655,3655,3655,0
20231221,125200,26037440,3655,3655,3655,3655,0
20231221,125100,26037440,3655,3655,3655,3655,0
20231221,125000,26037440,3655,3655,3655,3655,0
20231221,124900,26037440,3655,3655,3655,3655,0
20231221,124800,26037440,3655,3655,3655,3655,0
20231221,124700,26037440,3655,3655,3655,3655,0
20231221,124600,26037440,3655,3655,3655,3655,309
20231221,124500,24908045,3660,3660,3660,3660,0
20231221,124400,24908045,3660,3660,3660,3660,0
20231221,124300,24908045,3660,3660,3660,3660,0
20231221,124200,24908045,3660,3660,3660,3660,0
20231221,124100,24908045,3660,3660,3660,3660,0
20231221,124000,24908045,3660,3660,3660,3660,0
20231221,123900,24908045,3660,3660,3660,3660,0
20231221,123800,24908045,3660,3660,3660,3660,0
20231221,123700,24908045,3660,3660,3660,3660,0
20231221,123600,24908045,3660,3660,3660,3660,0
20231221,123500,24908045,3660,3660,3660,3660,0
20231221,123400,24908045,3660,3660,3660,3660,60
20231221,123300,24688445,3665,3665,3665,3665,0
20231221,123200,24688445,3665,3665,3665,3665,0
20231221,123100,24688445,3665,3665,3665,3665,1
20231221,123000,24684780,3665,3665,3665,3665,0
20231221,122900,24684780,3665,3665,3665,3665,0
20231221,122800,24684780,3665,3665,3665,3665,0
20231221,122700,24684780,3665,3640,3670,3635,146
20231221,122600,24152225,3640,3640,3640,3640,35
20231221,122500,24024825,3655,3655,3655,3655,0
20231221,122400,24024825,3655,3655,3655,3655,0
20231221,122300,24024825,3655,3655,3655,3655,0
20231221,122200,24024825,3655,3655,3655,3655,0
20231221,122100,24024825,3655,3655,3655,3655,0
20231221,122000,24024825,3655,3655,3655,3655,0
20231221,121900,24024825,3655,3655,3655,3655,0
20231221,121800,24024825,3655,3655,3655,3655,0
20231221,121700,24024825,3655,3655,3655,3655,0
20231221,121600,24024825,3655,3655,3655,3655,0
20231221,121500,24024825,3655,3655,3655,3655,0
20231221,121400,24024825,3655,3655,3655,3655,0
20231221,121300,24024825,3655,3655,3655,3655,0
20231221,121200,24024825,3655,3655,3655,3655,0
20231221,121100,24024825,3655,3655,3655,3655,1
20231221,121000,24021170,3660,3660,3660,3660,0
20231221,120900,24021170,3660,3660,3660,3660,0
20231221,120800,24021170,3660,3660,3660,3660,0
20231221,120700,24021170,3660,3660,3660,3660,0
20231221,120600,24021170,3660,3660,3660,3660,0
20231221,120500,24021170,3660,3660,3660,3660,0
20231221,120400,24021170,3660,3660,3660,3660,0
20231221,120300,24021170,3660,3660,3660,3660,0
20231221,120200,24021170,3660,3660,3660,3660,0
20231221,120100,24021170,3660,3660,3660,3660,0
20231221,120000,24021170,3660,3660,3660,3660,10
20231221,115900,23984570,3665,3665,3665,3665,0
20231221,115800,23984570,3665,3665,3665,3665,0
20231221,115700,23984570,3665,3665,3665,3665,0
20231221,115600,23984570,3665,3665,3665,3665,0
20231221,115500,23984570,3665,3665,3665,3665,0
20231221,115400,23984570,3665,3665,3665,3665,0
20231221,115300,23984570,3665,3665,3665,3665,0
20231221,115200,23984570,3665,3665,3665,3665,0
20231221,115100,23984570,3665,3665,3665,3665,0
20231221,115000,23984570,3665,3665,3665,3665,0
20231221,114900,23984570,3665,3665,3665,3665,0
20231221,114800,23984570,3665,3665,3665,3665,0
20231221,114700,23984570,3665,3665,3665,3665,0
20231221,114600,23984570,3665,3665,3665,3665,0
20231221,114500,23984570,3665,3665,3665,3665,0
20231221,114400,23984570,3665,3665,3665,3665,0
20231221,114300,23984570,3665,3665,3665,3665,0
20231221,114200,23984570,3665,3665,3665,3665,0
20231221,114100,23984570,3665,3665,3665,3665,0
20231221,114000,23984570,3665,3665,3665,3665,0
20231221,113900,23984570,3665,3665,3665,3665,1
20231221,113800,23980905,3670,3670,3670,3670,0
20231221,113700,23980905,3670,3670,3670,3670,0
20231221,113600,23980905,3670,3670,3670,3670,0
20231221,113500,23980905,3670,3670,3670,3670,0
20231221,113400,23980905,3670,3670,3670,3670,0
20231221,113300,23980905,3670,3665,3670,3665,30
20231221,113200,23870880,3665,3660,3665,3660,30
20231221,113100,23761065,3640,3640,3640,3640,3
20231221,113000,23750145,3660,3660,3660,3660,0
20231221,112900,23750145,3660,3660,3660,3660,1
20231221,112800,23746485,3660,3660,3660,3660,0
20231221,112700,23746485,3660,3660,3660,3660,0
20231221,112600,23746485,3660,3660,3660,3660,0
20231221,112500,23746485,3660,3660,3660,3660,0
20231221,112400,23746485,3660,3660,3660,3660,0
20231221,112300,23746485,3660,3660,3660,3660,0
20231221,112200,23746485,3660,3660,3660,3660,0
20231221,112100,23746485,3660,3650,3660,3650,30
20231221,112000,23636785,3650,3650,3650,3650,0
20231221,111900,23636785,3650,3650,3650,3650,0
20231221,111800,23636785,3650,3650,3650,3650,0
20231221,111700,23636785,3650,3650,3650,3650,0
20231221,111600,23636785,3650,3650,3650,3650,0
20231221,111500,23636785,3650,3650,3650,3650,0
20231221,111400,23636785,3650,3650,3650,3650,0
20231221,111300,23636785,3650,3650,3650,3650,73
20231221,111200,23370335,3645,3645,3645,3645,0
20231221,111100,23370335,3645,3645,3645,3645,0
20231221,111000,23370335,3645,3645,3645,3645,1
20231221,110900,23366690,3650,3650,3650,3650,1
20231221,110800,23363040,3650,3650,3650,3650,0
20231221,110700,23363040,3650,3650,3650,3650,0
20231221,110600,23363040,3650,3650,3650,3650,0
20231221,110500,23363040,3650,3645,3650,3645,32
20231221,110400,23246375,3625,3625,3625,3625,0
20231221,110300,23246375,3625,3625,3625,3625,0
20231221,110200,23246375,3625,3625,3625,3625,0
20231221,110100,23246375,3625,3625,3625,3625,298
20231221,110000,22166125,3620,3620,3620,3620,0
20231221,105900,22166125,3620,3620,3620,3620,0
20231221,105800,22166125,3620,3620,3620,3620,0
20231221,105700,22166125,3620,3620,3620,3620,0
20231221,105600,22166125,3620,3620,3620,3620,0
20231221,105500,22166125,3620,3620,3620,3620,15
20231221,105400,22111825,3620,3620,3620,3620,0
20231221,105300,22111825,3620,3620,3620,3620,0
20231221,105200,22111825,3620,3620,3620,3620,0
20231221,105100,22111825,3620,3620,3620,3620,0
20231221,105000,22111825,3620,3620,3620,3620,0
20231221,104900,22111825,3620,3620,3620,3620,0
20231221,104800,22111825,3620,3620,3620,3620,0
20231221,104700,22111825,3620,3620,3620,3620,0
20231221,104600,22111825,3620,3620,3620,3620,0
20231221,104500,22111825,3620,3620,3620,3620,0
20231221,104400,22111825,3620,3620,3620,3620,0
20231221,104300,22111825,3620,3625,3625,3620,1000
20231221,104200,18491800,3620,3620,3620,3620,0
20231221,104100,18491800,3620,3620,3620,3620,0
20231221,104000,18491800,3620,3620,3620,3620,0
20231221,103900,18491800,3620,3620,3620,3620,0
20231221,103800,18491800,3620,3620,3620,3620,0
20231221,103700,18491800,3620,3620,3620,3620,0
20231221,103600,18491800,3620,3620,3620,3620,0
20231221,103500,18491800,3620,3620,3620,3620,0
20231221,103400,18491800,3620,3620,3620,3620,0
20231221,103300,18491800,3620,3620,3620,3620,0
20231221,103200,18491800,3620,3620,3620,3620,0
20231221,103100,18491800,3620,3620,3620,3620,0
20231221,103000,18491800,3620,3620,3620,3620,0
20231221,102900,18491800,3620,3620,3620,3620,0
20231221,102800,18491800,3620,3620,3620,3620,0
20231221,102700,18491800,3620,3620,3620,3620,0
20231221,102600,18491800,3620,3620,3620,3620,0
20231221,102500,18491800,3620,3620,3620,3620,0
20231221,102400,18491800,3620,3625,3625,3620,300
20231221,102300,17405590,3665,3665,3665,3665,0
20231221,102200,17405590,3665,3665,3665,3665,0
20231221,102100,17405590,3665,3665,3665,3665,0
20231221,102000,17405590,3665,3655,3665,3655,108
20231221,101900,17010480,3625,3625,3625,3625,0
20231221,101800,17010480,3625,3630,3630,3625,297
20231221,101700,15933705,3635,3635,3635,3635,3
20231221,101600,15922800,3655,3655,3655,3655,0
20231221,101500,15922800,3655,3655,3655,3655,0
20231221,101400,15922800,3655,3655,3655,3655,0
20231221,101300,15922800,3655,3655,3655,3655,0
20231221,101200,15922800,3655,3655,3655,3655,2000
20231221,101100,8612800,3655,3655,3655,3655,0
20231221,101000,8612800,3655,3655,3655,3655,0
20231221,100900,8612800,3655,3655,3655,3655,0
20231221,100800,8612800,3655,3655,3655,3655,2
20231221,100700,8605490,3655,3655,3655,3655,0
20231221,100600,8605490,3655,3655,3655,3655,1
20231221,100500,8601835,3630,3630,3630,3630,0
20231221,100400,8601835,3630,3630,3630,3630,0
20231221,100300,8601835,3630,3630,3630,3630,0
20231221,100200,8601835,3630,3630,3630,3630,0
20231221,100100,8601835,3630,3630,3630,3630,0
20231221,100000,8601835,3630,3630,3630,3630,0
20231221,095900,8601835,3630,3630,3630,3630,0
20231221,095800,8601835,3630,3630,3630,3630,0
20231221,095700,8601835,3630,3630,3630,3630,0
20231221,095600,8601835,3630,3630,3630,3630,0
20231221,095500,8601835,3630,3630,3630,3630,0
20231221,095400,8601835,3630,3630,3630,3630,0
20231221,095300,8601835,3630,3630,3630,3630,457
20231221,095200,6942925,3630,3630,3630,3630,0
20231221,095100,6942925,3630,3630,3630,3630,0
20231221,095000,6942925,3630,3635,3635,3630,57
20231221,094900,6735975,3630,3630,3630,3630,0
20231221,094800,6735975,3630,3630,3630,3630,0
20231221,094700,6735975,3630,3630,3630,3630,0
20231221,094600,6735975,3630,3630,3630,3630,0
20231221,094500,6735975,3630,3630,3630,3630,0
20231221,094400,6735975,3630,3640,3640,3630,150
20231221,094300,6190975,3665,3665,3665,3665,0
20231221,094200,6190975,3665,3660,3665,3660,300
20231221,094100,5091780,3640,3640,3640,3640,0
20231221,094000,5091780,3640,3665,3665,3640,101
20231221,093900,4721640,3665,3665,3665,3665,0
20231221,093800,4721640,3665,3665,3665,3665,0
20231221,093700,4721640,3665,3665,3665,3665,0
20231221,093600,4721640,3665,3665,3665,3665,0
20231221,093500,4721640,3665,3665,3665,3665,1
20231221,093400,4717975,3665,3665,3665,3665,0
20231221,093300,4717975,3665,3665,3665,3665,0
20231221,093200,4717975,3665,3665,3665,3665,1
20231221,093100,4714310,3665,3665,3665,3665,0
20231221,093000,4714310,3665,3665,3665,3665,0
20231221,092900,4714310,3665,3665,3665,3665,0
20231221,092800,4714310,3665,3665,3665,3665,0
20231221,092700,4714310,3665,3665,3665,3665,1
20231221,092600,4710645,3670,3670,3670,3670,0
20231221,092500,4710645,3670,3670,3670,3670,0
20231221,092400,4710645,3670,3670,3670,3670,0
20231221,092300,4710645,3670,3670,3670,3670,0
20231221,092200,4710645,3670,3670,3670,3670,0
20231221,092100,4710645,3670,3670,3670,3670,0
20231221,092000,4710645,3670,3670,3670,3670,0
20231221,091900,4710645,3670,3670,3670,3670,0
20231221,091800,4710645,3670,3670,3670,3670,1
20231221,091700,4706975,3670,3665,3670,3665,30
20231221,091600,4596940,3630,3635,3635,3630,600
20231221,091500,2417940,3670,3670,3670,3670,3
20231221,091400,2406930,3670,3655,3670,3655,33
20231221,091300,2286105,3650,3650,3650,3650,257
20231221,091200,1348055,3650,3650,3650,3650,0
20231221,091100,1348055,3650,3640,3650,3640,30
20231221,091000,1238595,3640,3640,3640,3640,0
20231221,090900,1238595,3640,3640,3640,3640,0
20231221,090800,1238595,3640,3640,3640,3640,1
20231221,090700,1234955,3630,3635,3635,3630,230
20231221,090600,399850,3635,3635,3635,3635,40
20231221,090500,254450,3635,3635,3635,3635,15
20231221,090400,199925,3635,3635,3635,3635,2
20231221,090300,192655,3635,3635,3635,3635,1
20231221,090200,189020,3635,3635,3635,3635,0
20231221,090100,189020,3635,3635,3635,3635,0
20231221,090000,189020,3635,3635,3635,3635,48