KissMeData/005820/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,184500,40225250,18410,18410,18410,18410,32
20231221,184400,40225250,18410,18410,18410,18410,0
20231221,184300,40225250,18410,18410,18410,18410,0
20231221,184200,40225250,18410,18410,18410,18410,0
20231221,184100,40225250,18410,18410,18410,18410,0
20231221,184000,40225250,18410,18410,18410,18410,0
20231221,183900,40225250,18410,18410,18410,18410,0
20231221,183800,40225250,18410,18410,18410,18410,0
20231221,183700,40225250,18410,18410,18410,18410,0
20231221,183600,40225250,18410,18410,18410,18410,0
20231221,183500,40225250,18410,18410,18410,18410,0
20231221,183400,40225250,18410,18410,18410,18410,0
20231221,183300,40225250,18410,18410,18410,18410,0
20231221,183200,40225250,18410,18410,18410,18410,0
20231221,183100,40225250,18410,18410,18410,18410,0
20231221,183000,40225250,18410,18410,18410,18410,0
20231221,182900,40225250,18410,18410,18410,18410,0
20231221,182800,40225250,18410,18410,18410,18410,0
20231221,182700,40225250,18410,18410,18410,18410,0
20231221,182600,40225250,18410,18410,18410,18410,0
20231221,182500,40225250,18410,18410,18410,18410,0
20231221,182400,40225250,18410,18410,18410,18410,0
20231221,182300,40225250,18410,18410,18410,18410,0
20231221,182200,40225250,18410,18410,18410,18410,0
20231221,182100,40225250,18410,18410,18410,18410,0
20231221,182000,40225250,18410,18410,18410,18410,0
20231221,181900,40225250,18410,18410,18410,18410,0
20231221,181800,40225250,18410,18410,18410,18410,0
20231221,181700,40225250,18410,18410,18410,18410,0
20231221,181600,40225250,18410,18410,18410,18410,0
20231221,181500,40225250,18410,18410,18410,18410,32
20231221,181400,40225250,18410,18410,18410,18410,0
20231221,181300,40225250,18410,18410,18410,18410,0
20231221,181200,40225250,18410,18410,18410,18410,0
20231221,181100,40225250,18410,18410,18410,18410,0
20231221,181000,40225250,18410,18410,18410,18410,0
20231221,180900,40225250,18410,18410,18410,18410,0
20231221,180800,40225250,18410,18410,18410,18410,0
20231221,180700,40225250,18410,18410,18410,18410,0
20231221,180600,40225250,18410,18410,18410,18410,0
20231221,180500,40225250,18410,18410,18410,18410,0
20231221,180400,40225250,18410,18410,18410,18410,0
20231221,180300,40225250,18410,18410,18410,18410,0
20231221,180200,40225250,18410,18410,18410,18410,0
20231221,180100,40225250,18410,18410,18410,18410,0
20231221,180000,40225250,18410,18410,18410,18410,0
20231221,175900,40225250,18410,18410,18410,18410,0
20231221,175800,40225250,18410,18410,18410,18410,0
20231221,175700,40225250,18410,18410,18410,18410,0
20231221,175600,40225250,18410,18410,18410,18410,0
20231221,175500,40225250,18410,18410,18410,18410,0
20231221,175400,40225250,18410,18410,18410,18410,0
20231221,175300,40225250,18410,18410,18410,18410,0
20231221,175200,40225250,18410,18410,18410,18410,0
20231221,175100,40225250,18410,18410,18410,18410,0
20231221,175000,40225250,18410,18410,18410,18410,0
20231221,174900,40225250,18410,18410,18410,18410,0
20231221,174800,40225250,18410,18410,18410,18410,0
20231221,174700,40225250,18410,18410,18410,18410,0
20231221,174600,40225250,18410,18410,18410,18410,0
20231221,174500,40225250,18410,18410,18410,18410,32
20231221,174400,40225250,18410,18410,18410,18410,0
20231221,174300,40225250,18410,18410,18410,18410,0
20231221,174200,40225250,18410,18410,18410,18410,0
20231221,174100,40225250,18410,18410,18410,18410,0
20231221,174000,40225250,18410,18410,18410,18410,0
20231221,173900,40225250,18410,18410,18410,18410,0
20231221,173800,40225250,18410,18410,18410,18410,0
20231221,173700,40225250,18410,18410,18410,18410,0
20231221,173600,40225250,18410,18410,18410,18410,0
20231221,173500,40225250,18410,18410,18410,18410,0
20231221,173400,40225250,18410,18410,18410,18410,0
20231221,173300,40225250,18410,18410,18410,18410,0
20231221,173200,40225250,18410,18410,18410,18410,0
20231221,173100,40225250,18410,18410,18410,18410,0
20231221,173000,40225250,18410,18410,18410,18410,0
20231221,172900,40225250,18410,18410,18410,18410,0
20231221,172800,40225250,18410,18410,18410,18410,0
20231221,172700,40225250,18410,18410,18410,18410,0
20231221,172600,40225250,18410,18410,18410,18410,0
20231221,172500,40225250,18410,18410,18410,18410,0
20231221,172400,40225250,18410,18410,18410,18410,0
20231221,172300,40225250,18410,18410,18410,18410,0
20231221,172200,40225250,18410,18410,18410,18410,0
20231221,172100,40225250,18410,18410,18410,18410,0
20231221,172000,40225250,18410,18410,18410,18410,0
20231221,171900,40225250,18410,18410,18410,18410,0
20231221,171800,40225250,18410,18410,18410,18410,0
20231221,171700,40225250,18410,18410,18410,18410,0
20231221,171600,40225250,18410,18410,18410,18410,0
20231221,171500,40225250,18410,18410,18410,18410,32
20231221,171400,40225250,18410,18410,18410,18410,0
20231221,171300,40225250,18410,18410,18410,18410,0
20231221,171200,40225250,18410,18410,18410,18410,0
20231221,171100,40225250,18410,18410,18410,18410,0
20231221,171000,40225250,18410,18410,18410,18410,0
20231221,170900,40225250,18410,18410,18410,18410,0
20231221,170800,40225250,18410,18410,18410,18410,0
20231221,170700,40225250,18410,18410,18410,18410,0
20231221,170600,40225250,18410,18410,18410,18410,0
20231221,170500,40225250,18410,18410,18410,18410,0
20231221,170400,40225250,18410,18410,18410,18410,0
20231221,170300,40225250,18410,18410,18410,18410,0
20231221,170200,40225250,18410,18410,18410,18410,0
20231221,170100,40225250,18410,18410,18410,18410,0
20231221,170000,40225250,18410,18410,18410,18410,0
20231221,165900,40225250,18410,18410,18410,18410,0
20231221,165800,40225250,18410,18410,18410,18410,0
20231221,165700,40225250,18410,18410,18410,18410,0
20231221,165600,40225250,18410,18410,18410,18410,0
20231221,165500,40225250,18410,18410,18410,18410,0
20231221,165400,40225250,18410,18410,18410,18410,0
20231221,165300,40225250,18410,18410,18410,18410,0
20231221,165200,40225250,18410,18410,18410,18410,0
20231221,165100,40225250,18410,18410,18410,18410,0
20231221,165000,40225250,18410,18410,18410,18410,0
20231221,164900,40225250,18410,18410,18410,18410,0
20231221,164800,40225250,18410,18410,18410,18410,0
20231221,164700,40225250,18410,18410,18410,18410,0
20231221,164600,40225250,18410,18410,18410,18410,0
20231221,164500,40225250,18410,18410,18410,18410,32
20231221,164400,40225250,18410,18410,18410,18410,0
20231221,164300,40225250,18410,18410,18410,18410,0
20231221,164200,40225250,18410,18410,18410,18410,0
20231221,164100,40225250,18410,18410,18410,18410,0
20231221,164000,40225250,18410,18410,18410,18410,0
20231221,163900,40225250,18410,18410,18410,18410,0
20231221,163800,40225250,18410,18410,18410,18410,0
20231221,163700,40225250,18410,18410,18410,18410,0
20231221,163600,40225250,18410,18410,18410,18410,0
20231221,163500,40225250,18410,18410,18410,18410,0
20231221,163400,40225250,18410,18410,18410,18410,0
20231221,163300,40225250,18410,18410,18410,18410,0
20231221,163200,40225250,18410,18410,18410,18410,0
20231221,163100,40225250,18410,18410,18410,18410,0
20231221,163000,40225250,18410,18410,18410,18410,0
20231221,162900,40225250,18410,18410,18410,18410,0
20231221,162800,40225250,18410,18410,18410,18410,0
20231221,162700,40225250,18410,18410,18410,18410,0
20231221,162600,40225250,18410,18410,18410,18410,0
20231221,162500,40225250,18410,18410,18410,18410,0
20231221,162400,40225250,18410,18410,18410,18410,0
20231221,162300,40225250,18410,18410,18410,18410,0
20231221,162200,40225250,18410,18410,18410,18410,0
20231221,162100,40225250,18410,18410,18410,18410,0
20231221,162000,40225250,18410,18410,18410,18410,0
20231221,161900,40225250,18410,18410,18410,18410,0
20231221,161800,40225250,18410,18410,18410,18410,0
20231221,161700,40225250,18410,18410,18410,18410,0
20231221,161600,40225250,18410,18410,18410,18410,0
20231221,161500,40225250,18410,18410,18410,18410,32
20231221,161400,40225250,18410,18410,18410,18410,0
20231221,161300,40225250,18410,18410,18410,18410,0
20231221,161200,40225250,18410,18410,18410,18410,0
20231221,161100,40225250,18410,18410,18410,18410,0
20231221,161000,40225250,18410,18410,18410,18410,0
20231221,160900,40225250,18410,18410,18410,18410,0
20231221,160800,40225250,18410,18410,18410,18410,0
20231221,160700,40225250,18410,18410,18410,18410,0
20231221,160600,40225250,18410,18410,18410,18410,0
20231221,160500,40225250,18410,18410,18410,18410,0
20231221,160400,40225250,18410,18410,18410,18410,0
20231221,160300,40225250,18410,18410,18410,18410,0
20231221,160200,40225250,18410,18410,18410,18410,0
20231221,160100,40225250,18410,18410,18410,18410,0
20231221,160000,40225250,18410,18410,18410,18410,0
20231221,155900,40225250,18410,18410,18410,18410,0
20231221,155800,40225250,18410,18410,18410,18410,0
20231221,155700,40225250,18410,18410,18410,18410,0
20231221,155600,40225250,18410,18410,18410,18410,0
20231221,155500,40225250,18410,18410,18410,18410,0
20231221,155400,40225250,18410,18410,18410,18410,0
20231221,155300,40225250,18410,18410,18410,18410,0
20231221,155200,40225250,18410,18410,18410,18410,0
20231221,155100,40225250,18410,18410,18410,18410,0
20231221,155000,40225250,18410,18410,18410,18410,0
20231221,154900,40225250,18410,18410,18410,18410,0
20231221,154800,40225250,18410,18410,18410,18410,0
20231221,154700,40225250,18410,18410,18410,18410,0
20231221,154600,40225250,18410,18410,18410,18410,0
20231221,154500,40225250,18410,18410,18410,18410,32
20231221,154400,40225250,18410,18410,18410,18410,0
20231221,154300,40225250,18410,18410,18410,18410,0
20231221,154200,40225250,18410,18410,18410,18410,0
20231221,154100,40225250,18410,18410,18410,18410,0
20231221,154000,40225250,18410,18410,18410,18410,0
20231221,153900,40225250,18410,18410,18410,18410,0
20231221,153800,40225250,18410,18410,18410,18410,0
20231221,153700,40225250,18410,18410,18410,18410,0
20231221,153600,40225250,18410,18410,18410,18410,0
20231221,153500,40225250,18410,18410,18410,18410,0
20231221,153400,40225250,18410,18410,18410,18410,0
20231221,153300,40225250,18410,18410,18410,18410,0
20231221,153200,40225250,18410,18410,18410,18410,0
20231221,153100,40225250,18410,18410,18410,18410,0
20231221,153000,40225250,18410,18410,18410,18410,32
20231221,152900,39636130,18320,18320,18320,18320,0
20231221,152800,39636130,18320,18320,18320,18320,0
20231221,152700,39636130,18320,18320,18320,18320,0
20231221,152600,39636130,18320,18320,18320,18320,0
20231221,152500,39636130,18320,18320,18320,18320,0
20231221,152400,39636130,18320,18320,18320,18320,0
20231221,152300,39636130,18320,18320,18320,18320,0
20231221,152200,39636130,18320,18320,18320,18320,0
20231221,152100,39636130,18320,18320,18320,18320,0
20231221,152000,39636130,18320,18320,18320,18320,0
20231221,151900,39636130,18320,18320,18320,18320,0
20231221,151800,39636130,18320,18320,18320,18320,29
20231221,151700,39104850,18320,18320,18320,18320,0
20231221,151600,39104850,18320,18320,18320,18320,0
20231221,151500,39104850,18320,18320,18320,18320,0
20231221,151400,39104850,18320,18320,18320,18320,0
20231221,151300,39104850,18320,18320,18320,18320,100
20231221,151200,37272850,18340,18340,18340,18340,0
20231221,151100,37272850,18340,18340,18340,18340,0
20231221,151000,37272850,18340,18340,18340,18340,0
20231221,150900,37272850,18340,18340,18340,18340,0
20231221,150800,37272850,18340,18340,18340,18340,0
20231221,150700,37272850,18340,18340,18340,18340,0
20231221,150600,37272850,18340,18340,18340,18340,0
20231221,150500,37272850,18340,18340,18340,18340,0
20231221,150400,37272850,18340,18340,18340,18340,0
20231221,150300,37272850,18340,18340,18340,18340,0
20231221,150200,37272850,18340,18340,18340,18340,0
20231221,150100,37272850,18340,18340,18340,18340,0
20231221,150000,37272850,18340,18340,18340,18340,0
20231221,145900,37272850,18340,18340,18340,18340,0
20231221,145800,37272850,18340,18340,18340,18340,0
20231221,145700,37272850,18340,18340,18340,18340,9
20231221,145600,37107790,18340,18340,18340,18340,0
20231221,145500,37107790,18340,18340,18340,18340,2
20231221,145400,37071110,18330,18330,18330,18330,0
20231221,145300,37071110,18330,18330,18330,18330,0
20231221,145200,37071110,18330,18330,18330,18330,0
20231221,145100,37071110,18330,18340,18340,18330,18
20231221,145000,36741080,18420,18420,18420,18420,0
20231221,144900,36741080,18420,18420,18420,18420,0
20231221,144800,36741080,18420,18420,18420,18420,0
20231221,144700,36741080,18420,18420,18420,18420,0
20231221,144600,36741080,18420,18420,18420,18420,0
20231221,144500,36741080,18420,18420,18420,18420,0
20231221,144400,36741080,18420,18420,18420,18420,0
20231221,144300,36741080,18420,18420,18420,18420,0
20231221,144200,36741080,18420,18420,18420,18420,0
20231221,144100,36741080,18420,18420,18420,18420,0
20231221,144000,36741080,18420,18350,18420,18350,9
20231221,143900,36575410,18340,18340,18340,18340,9
20231221,143800,36410350,18360,18360,18360,18360,5
20231221,143700,36318550,18370,18370,18370,18370,0
20231221,143600,36318550,18370,18370,18370,18370,0
20231221,143500,36318550,18370,18370,18370,18370,0
20231221,143400,36318550,18370,18370,18370,18370,9
20231221,143300,36153220,18420,18420,18420,18420,0
20231221,143200,36153220,18420,18420,18420,18420,0
20231221,143100,36153220,18420,18420,18420,18420,0
20231221,143000,36153220,18420,18420,18420,18420,0
20231221,142900,36153220,18420,18420,18420,18420,0
20231221,142800,36153220,18420,18420,18420,18420,0
20231221,142700,36153220,18420,18420,18420,18420,0
20231221,142600,36153220,18420,18420,18420,18420,0
20231221,142500,36153220,18420,18420,18420,18420,0
20231221,142400,36153220,18420,18420,18420,18420,0
20231221,142300,36153220,18420,18420,18420,18420,0
20231221,142200,36153220,18420,18420,18420,18420,0
20231221,142100,36153220,18420,18420,18420,18420,0
20231221,142000,36153220,18420,18360,18420,18360,9
20231221,141900,35987500,18340,18340,18340,18340,0
20231221,141800,35987500,18340,18340,18340,18340,0
20231221,141700,35987500,18340,18340,18340,18340,0
20231221,141600,35987500,18340,18340,18340,18340,0
20231221,141500,35987500,18340,18340,18340,18340,0
20231221,141400,35987500,18340,18340,18340,18340,0
20231221,141300,35987500,18340,18340,18340,18340,0
20231221,141200,35987500,18340,18340,18340,18340,0
20231221,141100,35987500,18340,18340,18340,18340,55
20231221,141000,34978800,18340,18340,18340,18340,0
20231221,140900,34978800,18340,18340,18340,18340,0
20231221,140800,34978800,18340,18340,18340,18340,0
20231221,140700,34978800,18340,18340,18340,18340,0
20231221,140600,34978800,18340,18340,18340,18340,9
20231221,140500,34813740,18360,18360,18360,18360,1
20231221,140400,34795380,18360,18360,18360,18360,0
20231221,140300,34795380,18360,18360,18360,18360,0
20231221,140200,34795380,18360,18360,18360,18360,0
20231221,140100,34795380,18360,18360,18360,18360,0
20231221,140000,34795380,18360,18350,18360,18350,9
20231221,135900,34630150,18360,18380,18380,18360,36
20231221,135800,33968710,18360,18360,18360,18360,0
20231221,135700,33968710,18360,18360,18360,18360,0
20231221,135600,33968710,18360,18360,18360,18360,0
20231221,135500,33968710,18360,18360,18360,18360,0
20231221,135400,33968710,18360,18360,18360,18360,0
20231221,135300,33968710,18360,18360,18360,18360,0
20231221,135200,33968710,18360,18360,18360,18360,0
20231221,135100,33968710,18360,18360,18360,18360,0
20231221,135000,33968710,18360,18360,18360,18360,0
20231221,134900,33968710,18360,18360,18360,18360,0
20231221,134800,33968710,18360,18360,18360,18360,0
20231221,134700,33968710,18360,18360,18360,18360,0
20231221,134600,33968710,18360,18360,18360,18360,0
20231221,134500,33968710,18360,18360,18360,18360,0
20231221,134400,33968710,18360,18360,18360,18360,0
20231221,134300,33968710,18360,18360,18360,18360,0
20231221,134200,33968710,18360,18360,18360,18360,20
20231221,134100,33601510,18360,18360,18360,18360,1
20231221,134000,33583150,18420,18380,18420,18380,9
20231221,133900,33417410,18350,18350,18350,18350,1
20231221,133800,33399060,18340,18340,18340,18340,0
20231221,133700,33399060,18340,18340,18340,18340,0
20231221,133600,33399060,18340,18340,18340,18340,1
20231221,133500,33380720,18330,18330,18330,18330,0
20231221,133400,33380720,18330,18330,18330,18330,0
20231221,133300,33380720,18330,18330,18330,18330,1
20231221,133200,33362390,18330,18330,18330,18330,3
20231221,133100,33307400,18330,18330,18330,18330,4
20231221,133000,33234080,18330,18330,18330,18330,2
20231221,132900,33197420,18320,18320,18320,18320,2
20231221,132800,33160780,18420,18420,18420,18420,0
20231221,132700,33160780,18420,18420,18420,18420,0
20231221,132600,33160780,18420,18420,18420,18420,20
20231221,132500,32792380,18320,18320,18320,18320,0
20231221,132400,32792380,18320,18320,18320,18320,2
20231221,132300,32755740,18320,18320,18320,18320,5
20231221,132200,32664140,18320,18320,18320,18320,5
20231221,132100,32572540,18320,18330,18330,18320,2
20231221,132000,32535890,18440,18310,18440,18310,9
20231221,131900,32370060,18300,18300,18300,18300,0
20231221,131800,32370060,18300,18300,18300,18300,0
20231221,131700,32370060,18300,18300,18300,18300,6
20231221,131600,32260260,18320,18320,18320,18320,0
20231221,131500,32260260,18320,18320,18320,18320,0
20231221,131400,32260260,18320,18320,18320,18320,0
20231221,131300,32260260,18320,18320,18320,18320,1
20231221,131200,32241940,18320,18320,18320,18320,4
20231221,131100,32168660,18440,18440,18440,18440,0
20231221,131000,32168660,18440,18440,18440,18440,20
20231221,130900,31799860,18320,18320,18320,18320,2
20231221,130800,31763220,18320,18320,18320,18320,4
20231221,130700,31689940,18310,18310,18310,18310,1
20231221,130600,31671630,18450,18450,18450,18450,0
20231221,130500,31671630,18450,18450,18450,18450,0
20231221,130400,31671630,18450,18450,18450,18450,0
20231221,130300,31671630,18450,18450,18450,18450,0
20231221,130200,31671630,18450,18450,18450,18450,0
20231221,130100,31671630,18450,18450,18450,18450,0
20231221,130000,31671630,18450,18330,18450,18330,9
20231221,125900,31505700,18340,18340,18340,18340,0
20231221,125800,31505700,18340,18340,18340,18340,0
20231221,125700,31505700,18340,18340,18340,18340,0
20231221,125600,31505700,18340,18340,18340,18340,0
20231221,125500,31505700,18340,18340,18340,18340,0
20231221,125400,31505700,18340,18340,18340,18340,0
20231221,125300,31505700,18340,18340,18340,18340,0
20231221,125200,31505700,18340,18340,18340,18340,0
20231221,125100,31505700,18340,18340,18340,18340,0
20231221,125000,31505700,18340,18340,18340,18340,0
20231221,124900,31505700,18340,18340,18340,18340,0
20231221,124800,31505700,18340,18340,18340,18340,8
20231221,124700,31358980,18320,18320,18320,18320,1
20231221,124600,31340660,18320,18320,18320,18320,4
20231221,124500,31267380,18440,18440,18440,18440,0
20231221,124400,31267380,18440,18440,18440,18440,0
20231221,124300,31267380,18440,18440,18440,18440,0
20231221,124200,31267380,18440,18440,18440,18440,20
20231221,124100,30898580,18450,18450,18450,18450,0
20231221,124000,30898580,18450,18320,18450,18320,9
20231221,123900,30732680,18320,18320,18320,18320,1
20231221,123800,30714360,18300,18300,18300,18300,0
20231221,123700,30714360,18300,18300,18300,18300,0
20231221,123600,30714360,18300,18300,18300,18300,0
20231221,123500,30714360,18300,18300,18300,18300,1
20231221,123400,30696060,18300,18300,18300,18300,0
20231221,123300,30696060,18300,18300,18300,18300,0
20231221,123200,30696060,18300,18300,18300,18300,0
20231221,123100,30696060,18300,18300,18300,18300,0
20231221,123000,30696060,18300,18300,18300,18300,0
20231221,122900,30696060,18300,18300,18300,18300,1
20231221,122800,30677760,18280,18280,18280,18280,0
20231221,122700,30677760,18280,18280,18280,18280,0
20231221,122600,30677760,18280,18280,18280,18280,0
20231221,122500,30677760,18280,18290,18290,18280,7
20231221,122400,30549770,18300,18300,18300,18300,2
20231221,122300,30513170,18320,18320,18320,18320,5
20231221,122200,30421570,18320,18320,18320,18320,1
20231221,122100,30403250,18450,18450,18450,18450,0
20231221,122000,30403250,18450,18320,18450,18320,9
20231221,121900,30237330,18300,18300,18300,18300,0
20231221,121800,30237330,18300,18300,18300,18300,0
20231221,121700,30237330,18300,18300,18300,18300,2
20231221,121600,30200730,18300,18300,18300,18300,4
20231221,121500,30127530,18450,18450,18450,18450,0
20231221,121400,30127530,18450,18450,18450,18450,0
20231221,121300,30127530,18450,18450,18450,18450,0
20231221,121200,30127530,18450,18320,18450,18320,51
20231221,121100,29186710,18300,18300,18300,18300,0
20231221,121000,29186710,18300,18300,18300,18300,0
20231221,120900,29186710,18300,18300,18300,18300,0
20231221,120800,29186710,18300,18300,18300,18300,0
20231221,120700,29186710,18300,18300,18300,18300,1
20231221,120600,29168410,18300,18300,18300,18300,0
20231221,120500,29168410,18300,18300,18300,18300,0
20231221,120400,29168410,18300,18300,18300,18300,0
20231221,120300,29168410,18300,18300,18300,18300,0
20231221,120200,29168410,18300,18440,18440,18300,21
20231221,120100,28781310,18300,18300,18300,18300,0
20231221,120000,28781310,18300,18300,18450,18300,10
20231221,115900,28597120,18280,18280,18280,18280,0
20231221,115800,28597120,18280,18280,18280,18280,0
20231221,115700,28597120,18280,18280,18280,18280,1
20231221,115600,28578840,18270,18270,18270,18270,0
20231221,115500,28578840,18270,18270,18270,18270,0
20231221,115400,28578840,18270,18270,18270,18270,0
20231221,115300,28578840,18270,18270,18270,18270,0
20231221,115200,28578840,18270,18270,18270,18270,0
20231221,115100,28578840,18270,18270,18270,18270,2
20231221,115000,28542300,18270,18270,18270,18270,5
20231221,114900,28450950,18270,18270,18270,18270,5
20231221,114800,28359600,18270,18270,18270,18270,5
20231221,114700,28268250,18260,18260,18260,18260,0
20231221,114600,28268250,18260,18260,18260,18260,1
20231221,114500,28249990,18260,18260,18260,18260,5
20231221,114400,28158690,18260,18260,18260,18260,4
20231221,114300,28085650,18260,18260,18260,18260,3
20231221,114200,28030870,18260,18260,18260,18260,2
20231221,114100,27994350,18260,18260,18260,18260,1
20231221,114000,27976090,18260,18250,18450,18250,10
20231221,113900,27792150,18250,18250,18250,18250,1
20231221,113800,27773900,18250,18250,18250,18250,4
20231221,113700,27700900,18250,18250,18250,18250,6
20231221,113600,27591400,18250,18250,18250,18250,0
20231221,113500,27591400,18250,18250,18250,18250,1
20231221,113400,27573150,18250,18250,18250,18250,1
20231221,113300,27554900,18240,18240,18240,18240,0
20231221,113200,27554900,18240,18240,18240,18240,2
20231221,113100,27518420,18240,18240,18240,18240,1
20231221,113000,27500180,18260,18260,18260,18260,0
20231221,112900,27500180,18260,18260,18260,18260,0
20231221,112800,27500180,18260,18260,18260,18260,0
20231221,112700,27500180,18260,18260,18260,18260,0
20231221,112600,27500180,18260,18260,18260,18260,3
20231221,112500,27445400,18260,18260,18260,18260,0
20231221,112400,27445400,18260,18260,18260,18260,0
20231221,112300,27445400,18260,18260,18260,18260,0
20231221,112200,27445400,18260,18260,18260,18260,3
20231221,112100,27390620,18240,18240,18240,18240,1
20231221,112000,27372380,18240,18240,18420,18240,11
20231221,111900,27170300,18240,18240,18240,18240,1
20231221,111800,27152060,18240,18240,18240,18240,1
20231221,111700,27133820,18250,18250,18250,18250,0
20231221,111600,27133820,18250,18250,18250,18250,1
20231221,111500,27115570,18220,18220,18220,18220,0
20231221,111400,27115570,18220,18220,18220,18220,0
20231221,111300,27115570,18220,18220,18220,18220,0
20231221,111200,27115570,18220,18220,18220,18220,0
20231221,111100,27115570,18220,18220,18220,18220,2
20231221,111000,27079130,18220,18220,18220,18220,1
20231221,110900,27060910,18440,18440,18440,18440,0
20231221,110800,27060910,18440,18440,18440,18440,0
20231221,110700,27060910,18440,18440,18440,18440,0
20231221,110600,27060910,18440,18220,18440,18220,2
20231221,110500,27024250,18220,18220,18220,18220,1
20231221,110400,27006030,18210,18210,18210,18210,0
20231221,110300,27006030,18210,18210,18210,18210,0
20231221,110200,27006030,18210,18210,18210,18190,41
20231221,110100,26259980,18260,18260,18260,18260,18
20231221,110000,25931300,18300,18280,18300,18280,9
20231221,105900,25766620,18300,18300,18300,18300,27
20231221,105800,25272520,18280,18330,18330,18280,245
20231221,105700,20785520,18360,18360,18360,18360,0
20231221,105600,20785520,18360,18360,18360,18360,0
20231221,105500,20785520,18360,18360,18360,18360,0
20231221,105400,20785520,18360,18360,18360,18360,0
20231221,105300,20785520,18360,18340,18360,18340,68
20231221,105200,19538050,18360,18360,18360,18360,0
20231221,105100,19538050,18360,18360,18360,18360,0
20231221,105000,19538050,18360,18360,18360,18360,0
20231221,104900,19538050,18360,18360,18360,18360,0
20231221,104800,19538050,18360,18360,18360,18360,0
20231221,104700,19538050,18360,18360,18360,18360,1
20231221,104600,19519690,18410,18410,18410,18410,0
20231221,104500,19519690,18410,18410,18410,18410,0
20231221,104400,19519690,18410,18410,18410,18410,0
20231221,104300,19519690,18410,18410,18410,18410,0
20231221,104200,19519690,18410,18410,18410,18410,0
20231221,104100,19519690,18410,18410,18410,18410,0
20231221,104000,19519690,18410,18350,18410,18350,9
20231221,103900,19354060,18350,18350,18350,18350,0
20231221,103800,19354060,18350,18350,18350,18350,4
20231221,103700,19280660,18410,18410,18410,18410,0
20231221,103600,19280660,18410,18350,18410,18350,5
20231221,103500,19188820,18360,18360,18360,18360,0
20231221,103400,19188820,18360,18360,18360,18360,0
20231221,103300,19188820,18360,18350,18360,18350,100
20231221,103200,17352830,18360,18360,18360,18360,0
20231221,103100,17352830,18360,18360,18360,18360,0
20231221,103000,17352830,18360,18360,18360,18360,0
20231221,102900,17352830,18360,18400,18400,18360,200
20231221,102800,13675990,18410,18410,18410,18410,90
20231221,102700,12019090,18430,18430,18430,18430,0
20231221,102600,12019090,18430,18430,18430,18430,0
20231221,102500,12019090,18430,18430,18430,18430,0
20231221,102400,12019090,18430,18440,18440,18430,41
20231221,102300,11263290,18440,18440,18440,18440,0
20231221,102200,11263290,18440,18440,18440,18440,0
20231221,102100,11263290,18440,18440,18440,18440,0
20231221,102000,11263290,18440,18450,18510,18430,46
20231221,101900,10414620,18440,18440,18440,18440,0
20231221,101800,10414620,18440,18440,18440,18440,0
20231221,101700,10414620,18440,18440,18440,18440,0
20231221,101600,10414620,18440,18440,18440,18440,0
20231221,101500,10414620,18440,18440,18440,18440,0
20231221,101400,10414620,18440,18440,18440,18440,10
20231221,101300,10230220,18510,18460,18510,18460,4
20231221,101200,10156330,18440,18440,18440,18440,7
20231221,101100,10027250,18440,18440,18440,18440,1
20231221,101000,10008810,18510,18510,18510,18510,0
20231221,100900,10008810,18510,18510,18510,18510,0
20231221,100800,10008810,18510,18510,18510,18510,0
20231221,100700,10008810,18510,18510,18510,18510,0
20231221,100600,10008810,18510,18510,18510,18510,0
20231221,100500,10008810,18510,18510,18510,18510,0
20231221,100400,10008810,18510,18510,18510,18510,0
20231221,100300,10008810,18510,18510,18510,18510,0
20231221,100200,10008810,18510,18510,18510,18510,0
20231221,100100,10008810,18510,18460,18510,18460,2
20231221,100000,9971840,18460,18460,18510,18460,12
20231221,095900,9749920,18460,18460,18460,18460,42
20231221,095800,8974600,18480,18470,18480,18470,3
20231221,095700,8919180,18460,18460,18460,18460,0
20231221,095600,8919180,18460,18460,18460,18460,0
20231221,095500,8919180,18460,18460,18460,18460,1
20231221,095400,8900720,18460,18460,18460,18460,3
20231221,095300,8845340,18460,18460,18460,18460,7
20231221,095200,8716120,18460,18490,18490,18460,21
20231221,095100,8327860,18460,18460,18460,18460,1
20231221,095000,8309400,18450,18450,18450,18450,0
20231221,094900,8309400,18450,18450,18450,18450,55
20231221,094800,7294650,18440,18440,18440,18440,0
20231221,094700,7294650,18440,18440,18440,18440,0
20231221,094600,7294650,18440,18440,18440,18440,0
20231221,094500,7294650,18440,18440,18440,18440,50
20231221,094400,6372650,18430,18430,18430,18430,0
20231221,094300,6372650,18430,18430,18430,18430,0
20231221,094200,6372650,18430,18430,18430,18430,2
20231221,094100,6335790,18430,18430,18430,18430,0
20231221,094000,6335790,18430,18430,18430,18430,9
20231221,093900,6169920,18420,18420,18420,18420,50
20231221,093800,5248920,18430,18430,18430,18430,0
20231221,093700,5248920,18430,18430,18430,18430,0
20231221,093600,5248920,18430,18430,18430,18430,5
20231221,093500,5156770,18430,18430,18430,18430,0
20231221,093400,5156770,18430,18430,18430,18430,0
20231221,093300,5156770,18430,18430,18430,18430,0
20231221,093200,5156770,18430,18430,18430,18430,5
20231221,093100,5064620,18430,18430,18430,18430,38
20231221,093000,4364280,18420,18420,18420,18420,5
20231221,092900,4272180,18420,18420,18420,18420,0
20231221,092800,4272180,18420,18420,18420,18420,0
20231221,092700,4272180,18420,18420,18420,18420,0
20231221,092600,4272180,18420,18420,18420,18420,0
20231221,092500,4272180,18420,18420,18420,18420,0
20231221,092400,4272180,18420,18420,18420,18420,0
20231221,092300,4272180,18420,18420,18420,18420,0
20231221,092200,4272180,18420,18420,18420,18420,0
20231221,092100,4272180,18420,18420,18420,18420,0
20231221,092000,4272180,18420,18420,18420,18420,10
20231221,091900,4087980,18410,18410,18410,18410,0
20231221,091800,4087980,18410,18410,18410,18410,0
20231221,091700,4087980,18410,18410,18410,18410,0
20231221,091600,4087980,18410,18410,18410,18410,0
20231221,091500,4087980,18410,18410,18410,18410,0
20231221,091400,4087980,18410,18410,18410,18410,0
20231221,091300,4087980,18410,18410,18410,18410,0
20231221,091200,4087980,18410,18410,18410,18410,0
20231221,091100,4087980,18410,18410,18410,18410,0
20231221,091000,4087980,18410,18410,18410,18410,0
20231221,090900,4087980,18410,18410,18410,18410,65
20231221,090800,2891330,18410,18410,18410,18410,0
20231221,090700,2891330,18410,18410,18410,18410,0
20231221,090600,2891330,18410,18410,18410,18410,61
20231221,090500,1768320,18420,18420,18420,18420,1
20231221,090400,1749900,18420,18420,18420,18420,0
20231221,090300,1749900,18420,18420,18420,18420,0
20231221,090200,1749900,18420,18420,18420,18420,0
20231221,090100,1749900,18420,18420,18420,18420,0
20231221,090000,1749900,18420,18420,18420,18420,95