KissMeData/008260/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,185000,259606560,5990,5990,5990,5990,1916
20231221,184900,259606560,5990,5990,5990,5990,0
20231221,184800,259606560,5990,5990,5990,5990,0
20231221,184700,259606560,5990,5990,5990,5990,0
20231221,184600,259606560,5990,5990,5990,5990,0
20231221,184500,259606560,5990,5990,5990,5990,0
20231221,184400,259606560,5990,5990,5990,5990,0
20231221,184300,259606560,5990,5990,5990,5990,0
20231221,184200,259606560,5990,5990,5990,5990,0
20231221,184100,259606560,5990,5990,5990,5990,0
20231221,184000,259606560,5990,5990,5990,5990,0
20231221,183900,259606560,5990,5990,5990,5990,0
20231221,183800,259606560,5990,5990,5990,5990,0
20231221,183700,259606560,5990,5990,5990,5990,0
20231221,183600,259606560,5990,5990,5990,5990,0
20231221,183500,259606560,5990,5990,5990,5990,0
20231221,183400,259606560,5990,5990,5990,5990,0
20231221,183300,259606560,5990,5990,5990,5990,0
20231221,183200,259606560,5990,5990,5990,5990,0
20231221,183100,259606560,5990,5990,5990,5990,0
20231221,183000,259606560,5990,5990,5990,5990,0
20231221,182900,259606560,5990,5990,5990,5990,0
20231221,182800,259606560,5990,5990,5990,5990,0
20231221,182700,259606560,5990,5990,5990,5990,0
20231221,182600,259606560,5990,5990,5990,5990,0
20231221,182500,259606560,5990,5990,5990,5990,0
20231221,182400,259606560,5990,5990,5990,5990,0
20231221,182300,259606560,5990,5990,5990,5990,0
20231221,182200,259606560,5990,5990,5990,5990,0
20231221,182100,259606560,5990,5990,5990,5990,0
20231221,182000,259606560,5990,5990,5990,5990,1916
20231221,181900,259606560,5990,5990,5990,5990,0
20231221,181800,259606560,5990,5990,5990,5990,0
20231221,181700,259606560,5990,5990,5990,5990,0
20231221,181600,259606560,5990,5990,5990,5990,0
20231221,181500,259606560,5990,5990,5990,5990,0
20231221,181400,259606560,5990,5990,5990,5990,0
20231221,181300,259606560,5990,5990,5990,5990,0
20231221,181200,259606560,5990,5990,5990,5990,0
20231221,181100,259606560,5990,5990,5990,5990,0
20231221,181000,259606560,5990,5990,5990,5990,0
20231221,180900,259606560,5990,5990,5990,5990,0
20231221,180800,259606560,5990,5990,5990,5990,0
20231221,180700,259606560,5990,5990,5990,5990,0
20231221,180600,259606560,5990,5990,5990,5990,0
20231221,180500,259606560,5990,5990,5990,5990,0
20231221,180400,259606560,5990,5990,5990,5990,0
20231221,180300,259606560,5990,5990,5990,5990,0
20231221,180200,259606560,5990,5990,5990,5990,0
20231221,180100,259606560,5990,5990,5990,5990,0
20231221,180000,259606560,5990,5990,5990,5990,0
20231221,175900,259606560,5990,5990,5990,5990,0
20231221,175800,259606560,5990,5990,5990,5990,0
20231221,175700,259606560,5990,5990,5990,5990,0
20231221,175600,259606560,5990,5990,5990,5990,0
20231221,175500,259606560,5990,5990,5990,5990,0
20231221,175400,259606560,5990,5990,5990,5990,0
20231221,175300,259606560,5990,5990,5990,5990,0
20231221,175200,259606560,5990,5990,5990,5990,0
20231221,175100,259606560,5990,5990,5990,5990,0
20231221,175000,259606560,5990,5990,5990,5990,1916
20231221,174900,259606560,5990,5990,5990,5990,0
20231221,174800,259606560,5990,5990,5990,5990,0
20231221,174700,259606560,5990,5990,5990,5990,0
20231221,174600,259606560,5990,5990,5990,5990,0
20231221,174500,259606560,5990,5990,5990,5990,0
20231221,174400,259606560,5990,5990,5990,5990,0
20231221,174300,259606560,5990,5990,5990,5990,0
20231221,174200,259606560,5990,5990,5990,5990,0
20231221,174100,259606560,5990,5990,5990,5990,0
20231221,174000,259606560,5990,5990,5990,5990,0
20231221,173900,259606560,5990,5990,5990,5990,0
20231221,173800,259606560,5990,5990,5990,5990,0
20231221,173700,259606560,5990,5990,5990,5990,0
20231221,173600,259606560,5990,5990,5990,5990,0
20231221,173500,259606560,5990,5990,5990,5990,0
20231221,173400,259606560,5990,5990,5990,5990,0
20231221,173300,259606560,5990,5990,5990,5990,0
20231221,173200,259606560,5990,5990,5990,5990,0
20231221,173100,259606560,5990,5990,5990,5990,0
20231221,173000,259606560,5990,5990,5990,5990,0
20231221,172900,259606560,5990,5990,5990,5990,0
20231221,172800,259606560,5990,5990,5990,5990,0
20231221,172700,259606560,5990,5990,5990,5990,0
20231221,172600,259606560,5990,5990,5990,5990,0
20231221,172500,259606560,5990,5990,5990,5990,0
20231221,172400,259606560,5990,5990,5990,5990,0
20231221,172300,259606560,5990,5990,5990,5990,0
20231221,172200,259606560,5990,5990,5990,5990,0
20231221,172100,259606560,5990,5990,5990,5990,0
20231221,172000,259606560,5990,5990,5990,5990,1916
20231221,171900,259606560,5990,5990,5990,5990,0
20231221,171800,259606560,5990,5990,5990,5990,0
20231221,171700,259606560,5990,5990,5990,5990,0
20231221,171600,259606560,5990,5990,5990,5990,0
20231221,171500,259606560,5990,5990,5990,5990,0
20231221,171400,259606560,5990,5990,5990,5990,0
20231221,171300,259606560,5990,5990,5990,5990,0
20231221,171200,259606560,5990,5990,5990,5990,0
20231221,171100,259606560,5990,5990,5990,5990,0
20231221,171000,259606560,5990,5990,5990,5990,0
20231221,170900,259606560,5990,5990,5990,5990,0
20231221,170800,259606560,5990,5990,5990,5990,0
20231221,170700,259606560,5990,5990,5990,5990,0
20231221,170600,259606560,5990,5990,5990,5990,0
20231221,170500,259606560,5990,5990,5990,5990,0
20231221,170400,259606560,5990,5990,5990,5990,0
20231221,170300,259606560,5990,5990,5990,5990,0
20231221,170200,259606560,5990,5990,5990,5990,0
20231221,170100,259606560,5990,5990,5990,5990,0
20231221,170000,259606560,5990,5990,5990,5990,0
20231221,165900,259606560,5990,5990,5990,5990,0
20231221,165800,259606560,5990,5990,5990,5990,0
20231221,165700,259606560,5990,5990,5990,5990,0
20231221,165600,259606560,5990,5990,5990,5990,0
20231221,165500,259606560,5990,5990,5990,5990,0
20231221,165400,259606560,5990,5990,5990,5990,0
20231221,165300,259606560,5990,5990,5990,5990,0
20231221,165200,259606560,5990,5990,5990,5990,0
20231221,165100,259606560,5990,5990,5990,5990,0
20231221,165000,259606560,5990,5990,5990,5990,1916
20231221,164900,259606560,5990,5990,5990,5990,0
20231221,164800,259606560,5990,5990,5990,5990,0
20231221,164700,259606560,5990,5990,5990,5990,0
20231221,164600,259606560,5990,5990,5990,5990,0
20231221,164500,259606560,5990,5990,5990,5990,0
20231221,164400,259606560,5990,5990,5990,5990,0
20231221,164300,259606560,5990,5990,5990,5990,0
20231221,164200,259606560,5990,5990,5990,5990,0
20231221,164100,259606560,5990,5990,5990,5990,0
20231221,164000,259606560,5990,5990,5990,5990,0
20231221,163900,259606560,5990,5990,5990,5990,0
20231221,163800,259606560,5990,5990,5990,5990,0
20231221,163700,259606560,5990,5990,5990,5990,0
20231221,163600,259606560,5990,5990,5990,5990,0
20231221,163500,259606560,5990,5990,5990,5990,0
20231221,163400,259606560,5990,5990,5990,5990,0
20231221,163300,259606560,5990,5990,5990,5990,0
20231221,163200,259606560,5990,5990,5990,5990,0
20231221,163100,259606560,5990,5990,5990,5990,0
20231221,163000,259606560,5990,5990,5990,5990,0
20231221,162900,259606560,5990,5990,5990,5990,0
20231221,162800,259606560,5990,5990,5990,5990,0
20231221,162700,259606560,5990,5990,5990,5990,0
20231221,162600,259606560,5990,5990,5990,5990,0
20231221,162500,259606560,5990,5990,5990,5990,0
20231221,162400,259606560,5990,5990,5990,5990,0
20231221,162300,259606560,5990,5990,5990,5990,0
20231221,162200,259606560,5990,5990,5990,5990,0
20231221,162100,259606560,5990,5990,5990,5990,0
20231221,162000,259606560,5990,5990,5990,5990,1916
20231221,161900,259606560,5990,5990,5990,5990,0
20231221,161800,259606560,5990,5990,5990,5990,0
20231221,161700,259606560,5990,5990,5990,5990,0
20231221,161600,259606560,5990,5990,5990,5990,0
20231221,161500,259606560,5990,5990,5990,5990,0
20231221,161400,259606560,5990,5990,5990,5990,0
20231221,161300,259606560,5990,5990,5990,5990,0
20231221,161200,259606560,5990,5990,5990,5990,0
20231221,161100,259606560,5990,5990,5990,5990,0
20231221,161000,259606560,5990,5990,5990,5990,0
20231221,160900,259606560,5990,5990,5990,5990,0
20231221,160800,259606560,5990,5990,5990,5990,0
20231221,160700,259606560,5990,5990,5990,5990,0
20231221,160600,259606560,5990,5990,5990,5990,0
20231221,160500,259606560,5990,5990,5990,5990,0
20231221,160400,259606560,5990,5990,5990,5990,0
20231221,160300,259606560,5990,5990,5990,5990,0
20231221,160200,259606560,5990,5990,5990,5990,0
20231221,160100,259606560,5990,5990,5990,5990,0
20231221,160000,259606560,5990,5990,5990,5990,0
20231221,155900,259606560,5990,5990,5990,5990,0
20231221,155800,259606560,5990,5990,5990,5990,0
20231221,155700,259606560,5990,5990,5990,5990,0
20231221,155600,259606560,5990,5990,5990,5990,0
20231221,155500,259606560,5990,5990,5990,5990,0
20231221,155400,259606560,5990,5990,5990,5990,0
20231221,155300,259606560,5990,5990,5990,5990,0
20231221,155200,259606560,5990,5990,5990,5990,0
20231221,155100,259606560,5990,5990,5990,5990,0
20231221,155000,259606560,5990,5990,5990,5990,1916
20231221,154900,259606560,5990,5990,5990,5990,0
20231221,154800,259606560,5990,5990,5990,5990,0
20231221,154700,259606560,5990,5990,5990,5990,0
20231221,154600,259606560,5990,5990,5990,5990,0
20231221,154500,259606560,5990,5990,5990,5990,0
20231221,154400,259606560,5990,5990,5990,5990,0
20231221,154300,259606560,5990,5990,5990,5990,0
20231221,154200,259606560,5990,5990,5990,5990,0
20231221,154100,259606560,5990,5990,5990,5990,0
20231221,154000,259606560,5990,5990,5990,5990,0
20231221,153900,259606560,5990,5990,5990,5990,0
20231221,153800,259606560,5990,5990,5990,5990,0
20231221,153700,259606560,5990,5990,5990,5990,0
20231221,153600,259606560,5990,5990,5990,5990,0
20231221,153500,259606560,5990,5990,5990,5990,0
20231221,153400,259606560,5990,5990,5990,5990,0
20231221,153300,259606560,5990,5990,5990,5990,0
20231221,153200,259606560,5990,5990,5990,5990,0
20231221,153100,259606560,5990,5990,5990,5990,0
20231221,153000,259606560,5990,5990,5990,5990,1916
20231221,152900,248129720,5970,5970,5970,5970,0
20231221,152800,248129720,5970,5970,5970,5970,0
20231221,152700,248129720,5970,5970,5970,5970,0
20231221,152600,248129720,5970,5970,5970,5970,0
20231221,152500,248129720,5970,5970,5970,5970,0
20231221,152400,248129720,5970,5970,5970,5970,0
20231221,152300,248129720,5970,5970,5970,5970,0
20231221,152200,248129720,5970,5970,5970,5970,0
20231221,152100,248129720,5970,5970,5970,5970,0
20231221,152000,248129720,5970,5970,5970,5970,0
20231221,151900,248129720,5970,5970,5970,5970,1
20231221,151800,248123750,5970,5970,5970,5970,0
20231221,151700,248123750,5970,5970,5970,5970,0
20231221,151600,248123750,5970,5970,5970,5970,0
20231221,151500,248123750,5970,5970,5970,5970,1
20231221,151400,248117780,5990,5990,5990,5990,0
20231221,151300,248117780,5990,6000,6000,5990,5
20231221,151200,248087800,6000,5990,6000,5990,800
20231221,151100,243293170,5970,5970,5970,5970,1
20231221,151000,243287200,5970,5970,5970,5970,0
20231221,150900,243287200,5970,5970,5970,5970,0
20231221,150800,243287200,5970,5970,5970,5970,1
20231221,150700,243281230,5970,5970,5970,5970,0
20231221,150600,243281230,5970,5970,5970,5970,443
20231221,150500,240636520,5960,5970,5970,5960,545
20231221,150400,237382880,5980,5980,5980,5980,3
20231221,150300,237364940,5980,5980,5980,5980,38
20231221,150200,237137700,5970,5970,5970,5970,1
20231221,150100,237131730,5980,5980,5980,5980,418
20231221,150000,234632090,5990,5990,5990,5990,0
20231221,145900,234632090,5990,5990,5990,5990,3
20231221,145800,234614120,5980,5980,5980,5980,11
20231221,145700,234548340,5980,5980,5980,5980,150
20231221,145600,233651340,5980,5980,5980,5980,280
20231221,145500,231976940,5980,5980,5980,5980,1
20231221,145400,231970960,5970,5970,5970,5970,0
20231221,145300,231970960,5970,5970,5970,5970,0
20231221,145200,231970960,5970,5970,5970,5970,0
20231221,145100,231970960,5970,5970,5970,5970,3
20231221,145000,231953050,5970,5970,5970,5970,0
20231221,144900,231953050,5970,5970,5970,5970,0
20231221,144800,231953050,5970,5970,5970,5970,1182
20231221,144700,224896510,5970,5970,5970,5970,0
20231221,144600,224896510,5970,5970,5970,5970,0
20231221,144500,224896510,5970,5970,5970,5970,0
20231221,144400,224896510,5970,5970,5970,5970,0
20231221,144300,224896510,5970,5970,5970,5970,0
20231221,144200,224896510,5970,5970,5970,5970,510
20231221,144100,221851810,5970,5970,5970,5970,450
20231221,144000,219165310,5970,5970,5970,5970,1
20231221,143900,219159340,5980,5980,5980,5980,200
20231221,143800,217963340,5990,5990,5990,5990,0
20231221,143700,217963340,5990,5990,5990,5990,50
20231221,143600,217663840,5980,5980,5980,5980,1099
20231221,143500,211091820,6000,6000,6000,6000,0
20231221,143400,211091820,6000,6000,6000,6000,0
20231221,143300,211091820,6000,6000,6000,6000,0
20231221,143200,211091820,6000,6000,6000,6000,0
20231221,143100,211091820,6000,6000,6000,6000,219
20231221,143000,209777820,6010,6010,6010,6010,0
20231221,142900,209777820,6010,6010,6010,6010,0
20231221,142800,209777820,6010,6010,6010,6010,0
20231221,142700,209777820,6010,6010,6010,6010,0
20231221,142600,209777820,6010,6010,6010,6010,0
20231221,142500,209777820,6010,6010,6010,6010,0
20231221,142400,209777820,6010,5990,6010,5990,11
20231221,142300,209711910,6000,6000,6000,6000,0
20231221,142200,209711910,6000,6000,6000,6000,100
20231221,142100,209111910,6000,6000,6000,6000,0
20231221,142000,209111910,6000,6000,6000,6000,0
20231221,141900,209111910,6000,6000,6000,6000,0
20231221,141800,209111910,6000,6000,6000,6000,0
20231221,141700,209111910,6000,6000,6000,6000,0
20231221,141600,209111910,6000,5990,6000,5990,200
20231221,141500,207911920,6000,6000,6000,6000,0
20231221,141400,207911920,6000,6000,6000,6000,0
20231221,141300,207911920,6000,5990,6000,5990,4
20231221,141200,207887930,5980,5980,5980,5980,0
20231221,141100,207887930,5980,5980,5980,5980,0
20231221,141000,207887930,5980,5980,5980,5980,42
20231221,140900,207636770,5980,5980,5980,5980,0
20231221,140800,207636770,5980,5980,5980,5980,0
20231221,140700,207636770,5980,5980,5980,5980,0
20231221,140600,207636770,5980,5980,5980,5980,0
20231221,140500,207636770,5980,5980,5980,5980,0
20231221,140400,207636770,5980,5980,5980,5980,0
20231221,140300,207636770,5980,5980,5980,5980,0
20231221,140200,207636770,5980,5980,5980,5980,0
20231221,140100,207636770,5980,5980,5980,5980,0
20231221,140000,207636770,5980,6000,6000,5980,11
20231221,135900,207570970,6000,6000,6000,6000,50
20231221,135800,207270970,5980,5980,5980,5980,0
20231221,135700,207270970,5980,5980,5980,5980,0
20231221,135600,207270970,5980,5980,5980,5980,0
20231221,135500,207270970,5980,5980,5980,5980,0
20231221,135400,207270970,5980,6000,6000,5980,4000
20231221,135300,183312230,6000,6000,6000,6000,330
20231221,135200,181332230,6010,6010,6010,6010,10
20231221,135100,181272130,6020,6020,6020,6020,0
20231221,135000,181272130,6020,6020,6020,6020,0
20231221,134900,181272130,6020,6020,6020,6020,0
20231221,134800,181272130,6020,6020,6020,6020,0
20231221,134700,181272130,6020,6020,6020,6020,0
20231221,134600,181272130,6020,6020,6020,6020,0
20231221,134500,181272130,6020,6020,6020,6020,0
20231221,134400,181272130,6020,6020,6020,6020,21
20231221,134300,181145710,6020,6020,6020,6020,488
20231221,134200,178207950,6020,6020,6020,6020,0
20231221,134100,178207950,6020,6020,6020,6020,10
20231221,134000,178147750,6020,6020,6020,6020,0
20231221,133900,178147750,6020,6020,6020,6020,0
20231221,133800,178147750,6020,6020,6020,6020,0
20231221,133700,178147750,6020,6020,6020,6020,0
20231221,133600,178147750,6020,6020,6020,6020,0
20231221,133500,178147750,6020,6020,6020,6020,0
20231221,133400,178147750,6020,6020,6020,6020,20
20231221,133300,178027350,6020,6020,6020,6020,1
20231221,133200,178021330,6020,6020,6020,6020,0
20231221,133100,178021330,6020,6020,6020,6020,0
20231221,133000,178021330,6020,6020,6020,6020,55
20231221,132900,177690230,6000,6000,6000,6000,25
20231221,132800,177540230,6020,6020,6020,6020,0
20231221,132700,177540230,6020,6020,6020,6020,0
20231221,132600,177540230,6020,6020,6020,6020,0
20231221,132500,177540230,6020,6020,6020,6020,0
20231221,132400,177540230,6020,6020,6020,6020,67
20231221,132300,177136890,6020,6020,6020,6020,0
20231221,132200,177136890,6020,6020,6020,6020,0
20231221,132100,177136890,6020,6020,6020,6020,0
20231221,132000,177136890,6020,6020,6020,6020,10
20231221,131900,177076690,6020,6020,6020,6020,0
20231221,131800,177076690,6020,6020,6020,6020,0
20231221,131700,177076690,6020,6020,6020,6020,11
20231221,131600,177010470,6000,6000,6000,6000,0
20231221,131500,177010470,6000,6000,6000,6000,0
20231221,131400,177010470,6000,6000,6000,6000,0
20231221,131300,177010470,6000,6000,6000,6000,140
20231221,131200,176170470,6000,6000,6000,6000,0
20231221,131100,176170470,6000,6000,6000,6000,0
20231221,131000,176170470,6000,6010,6010,6000,209
20231221,130900,174916360,6020,6020,6020,6020,0
20231221,130800,174916360,6020,6020,6020,6020,0
20231221,130700,174916360,6020,6020,6020,6020,5
20231221,130600,174886260,6020,6020,6020,6020,0
20231221,130500,174886260,6020,6020,6020,6020,0
20231221,130400,174886260,6020,6020,6020,6020,0
20231221,130300,174886260,6020,6020,6020,6020,0
20231221,130200,174886260,6020,6020,6020,6020,15
20231221,130100,174795960,6010,6010,6010,6010,0
20231221,130000,174795960,6010,6010,6010,6010,0
20231221,125900,174795960,6010,6010,6010,6010,0
20231221,125800,174795960,6010,6010,6010,6010,0
20231221,125700,174795960,6010,6020,6020,6010,14
20231221,125600,174711700,6020,6020,6020,6020,0
20231221,125500,174711700,6020,6020,6020,6020,0
20231221,125400,174711700,6020,6020,6020,6020,3
20231221,125300,174693640,6020,6020,6020,6020,101
20231221,125200,174085620,6000,6000,6000,6000,0
20231221,125100,174085620,6000,6000,6000,6000,0
20231221,125000,174085620,6000,6000,6000,6000,0
20231221,124900,174085620,6000,6000,6000,6000,0
20231221,124800,174085620,6000,6000,6000,6000,0
20231221,124700,174085620,6000,6000,6000,6000,150
20231221,124600,173185620,6000,6000,6000,6000,0
20231221,124500,173185620,6000,6000,6000,6000,0
20231221,124400,173185620,6000,6000,6000,6000,0
20231221,124300,173185620,6000,6000,6000,6000,0
20231221,124200,173185620,6000,6000,6000,6000,100
20231221,124100,172585620,6000,6000,6000,6000,0
20231221,124000,172585620,6000,6000,6000,6000,1
20231221,123900,172579620,6000,6000,6000,6000,0
20231221,123800,172579620,6000,6000,6000,6000,0
20231221,123700,172579620,6000,6000,6000,6000,100
20231221,123600,171979620,6000,6000,6000,6000,0
20231221,123500,171979620,6000,6000,6000,6000,868
20231221,123400,166771620,6000,6000,6000,6000,0
20231221,123300,166771620,6000,6000,6000,6000,0
20231221,123200,166771620,6000,6000,6000,6000,0
20231221,123100,166771620,6000,6000,6000,6000,10
20231221,123000,166711620,6000,6000,6000,6000,0
20231221,122900,166711620,6000,6000,6000,6000,0
20231221,122800,166711620,6000,6000,6000,6000,0
20231221,122700,166711620,6000,6000,6000,6000,0
20231221,122600,166711620,6000,6000,6000,6000,0
20231221,122500,166711620,6000,6000,6000,6000,0
20231221,122400,166711620,6000,6000,6000,6000,466
20231221,122300,163915620,6020,6020,6020,6020,0
20231221,122200,163915620,6020,6020,6020,6020,1
20231221,122100,163909600,6010,6010,6010,6010,5
20231221,122000,163879550,6010,6010,6010,6010,28
20231221,121900,163711270,6010,6010,6010,6010,125
20231221,121800,162960020,6010,6010,6010,6010,500
20231221,121700,159955020,6020,6020,6020,6020,0
20231221,121600,159955020,6020,6020,6020,6020,1
20231221,121500,159949000,6020,6020,6020,6020,0
20231221,121400,159949000,6020,6020,6020,6020,0
20231221,121300,159949000,6020,6020,6020,6020,0
20231221,121200,159949000,6020,6020,6020,6020,0
20231221,121100,159949000,6020,6020,6020,6020,0
20231221,121000,159949000,6020,6020,6020,6020,0
20231221,120900,159949000,6020,6020,6020,6020,0
20231221,120800,159949000,6020,6020,6020,6020,0
20231221,120700,159949000,6020,6020,6020,6020,0
20231221,120600,159949000,6020,6020,6020,6020,0
20231221,120500,159949000,6020,6020,6020,6020,0
20231221,120400,159949000,6020,6020,6020,6020,0
20231221,120300,159949000,6020,6020,6020,6020,23
20231221,120200,159810540,6020,6020,6020,6020,0
20231221,120100,159810540,6020,6020,6020,6020,0
20231221,120000,159810540,6020,6020,6020,6020,246
20231221,115900,158329620,6020,6020,6020,6020,0
20231221,115800,158329620,6020,6020,6020,6020,16
20231221,115700,158233300,6030,6030,6030,6030,0
20231221,115600,158233300,6030,6030,6030,6030,360
20231221,115500,156062500,6040,6040,6040,6040,9
20231221,115400,156008140,6040,6040,6040,6040,0
20231221,115300,156008140,6040,6040,6040,6040,0
20231221,115200,156008140,6040,6040,6040,6040,0
20231221,115100,156008140,6040,6040,6040,6040,0
20231221,115000,156008140,6040,6040,6040,6040,0
20231221,114900,156008140,6040,6040,6040,6040,0
20231221,114800,156008140,6040,6040,6040,6040,0
20231221,114700,156008140,6040,6040,6040,6040,0
20231221,114600,156008140,6040,6040,6040,6040,0
20231221,114500,156008140,6040,6040,6040,6040,0
20231221,114400,156008140,6040,6040,6040,6040,0
20231221,114300,156008140,6040,6040,6040,6040,0
20231221,114200,156008140,6040,6040,6040,6040,0
20231221,114100,156008140,6040,6040,6040,6040,0
20231221,114000,156008140,6040,6040,6040,6040,0
20231221,113900,156008140,6040,6040,6040,6040,0
20231221,113800,156008140,6040,6040,6040,6040,0
20231221,113700,156008140,6040,6040,6040,6040,0
20231221,113600,156008140,6040,6040,6040,6040,0
20231221,113500,156008140,6040,6040,6040,6040,0
20231221,113400,156008140,6040,6040,6040,6040,0
20231221,113300,156008140,6040,6040,6040,6040,0
20231221,113200,156008140,6040,6040,6040,6040,0
20231221,113100,156008140,6040,6040,6040,6040,0
20231221,113000,156008140,6040,6040,6040,6040,0
20231221,112900,156008140,6040,6040,6040,6040,242
20231221,112800,154546460,6020,6020,6020,6020,0
20231221,112700,154546460,6020,6020,6020,6020,0
20231221,112600,154546460,6020,6020,6020,6020,40
20231221,112500,154305660,6030,6030,6030,6030,0
20231221,112400,154305660,6030,6030,6030,6030,0
20231221,112300,154305660,6030,6030,6030,6030,0
20231221,112200,154305660,6030,6030,6030,6030,0
20231221,112100,154305660,6030,6030,6030,6030,132
20231221,112000,153509700,6020,6020,6020,6020,0
20231221,111900,153509700,6020,6020,6020,6020,0
20231221,111800,153509700,6020,6020,6020,6020,566
20231221,111700,150102380,6010,6010,6010,6010,0
20231221,111600,150102380,6010,6010,6010,6010,0
20231221,111500,150102380,6010,6010,6010,6010,300
20231221,111400,148299380,6010,6010,6010,6010,0
20231221,111300,148299380,6010,6010,6010,6010,0
20231221,111200,148299380,6010,6010,6010,6010,0
20231221,111100,148299380,6010,6010,6010,6010,0
20231221,111000,148299380,6010,6010,6010,6010,242
20231221,110900,146844960,6010,6010,6010,6010,126
20231221,110800,146087700,6010,6010,6010,6010,220
20231221,110700,144765500,6010,6010,6010,6010,0
20231221,110600,144765500,6010,6010,6010,6010,0
20231221,110500,144765500,6010,6010,6010,6010,34
20231221,110400,144561160,6010,6010,6010,6010,39
20231221,110300,144326770,6010,6010,6010,6010,150
20231221,110200,143425270,6020,6020,6020,6020,0
20231221,110100,143425270,6020,6020,6020,6020,30
20231221,110000,143244670,6020,6020,6020,6020,0
20231221,105900,143244670,6020,6020,6020,6020,0
20231221,105800,143244670,6020,6020,6020,6020,4709
20231221,105700,114896490,6020,6020,6020,6020,201
20231221,105600,113686470,6020,6020,6020,6020,275
20231221,105500,112030970,6030,6030,6030,6030,0
20231221,105400,112030970,6030,6030,6030,6030,1000
20231221,105300,106000970,6030,6030,6030,6030,10
20231221,105200,105940670,6020,6020,6020,6020,0
20231221,105100,105940670,6020,6020,6020,6020,0
20231221,105000,105940670,6020,6020,6020,6020,0
20231221,104900,105940670,6020,6020,6020,6020,0
20231221,104800,105940670,6020,6020,6020,6020,0
20231221,104700,105940670,6020,6020,6020,6020,1895
20231221,104600,94532770,6020,6020,6020,6020,0
20231221,104500,94532770,6020,6020,6020,6020,0
20231221,104400,94532770,6020,6020,6020,6020,2
20231221,104300,94520730,6020,6020,6020,6020,0
20231221,104200,94520730,6020,6020,6020,6020,0
20231221,104100,94520730,6020,6020,6020,6020,0
20231221,104000,94520730,6020,6020,6020,6020,0
20231221,103900,94520730,6020,6020,6020,6020,800
20231221,103800,89704730,6020,6020,6020,6020,0
20231221,103700,89704730,6020,6020,6020,6020,364
20231221,103600,87513450,6030,6030,6030,6030,0
20231221,103500,87513450,6030,6040,6040,6030,274
20231221,103400,85861220,6040,6040,6040,6040,0
20231221,103300,85861220,6040,6040,6040,6040,0
20231221,103200,85861220,6040,6040,6040,6040,204
20231221,103100,84629060,6030,6030,6030,6030,0
20231221,103000,84629060,6030,6040,6040,6030,339
20231221,102900,82583890,6040,6040,6040,6040,0
20231221,102800,82583890,6040,6040,6040,6040,0
20231221,102700,82583890,6040,6040,6040,6040,0
20231221,102600,82583890,6040,6040,6040,6040,0
20231221,102500,82583890,6040,6040,6040,6040,3
20231221,102400,82565770,6040,6040,6040,6040,0
20231221,102300,82565770,6040,6040,6040,6040,0
20231221,102200,82565770,6040,6040,6040,6040,0
20231221,102100,82565770,6040,6040,6040,6040,0
20231221,102000,82565770,6040,6040,6040,6040,0
20231221,101900,82565770,6040,6040,6040,6040,0
20231221,101800,82565770,6040,6040,6040,6040,1
20231221,101700,82559730,6040,6040,6040,6040,0
20231221,101600,82559730,6040,6040,6040,6040,0
20231221,101500,82559730,6040,6040,6040,6040,2
20231221,101400,82547650,6040,6040,6040,6040,0
20231221,101300,82547650,6040,6040,6040,6040,50
20231221,101200,82245650,6030,6030,6030,6030,0
20231221,101100,82245650,6030,6030,6030,6030,0
20231221,101000,82245650,6030,6030,6030,6030,1
20231221,100900,82239620,6030,6030,6030,6030,0
20231221,100800,82239620,6030,6040,6040,6030,35
20231221,100700,82028240,6040,6040,6040,6040,755
20231221,100600,77468040,6060,6060,6060,6060,30
20231221,100500,77286240,6060,6060,6060,6060,0
20231221,100400,77286240,6060,6060,6060,6060,2
20231221,100300,77274120,6040,6040,6040,6040,0
20231221,100200,77274120,6040,6040,6040,6040,0
20231221,100100,77274120,6040,6040,6040,6040,0
20231221,100000,77274120,6040,6040,6040,6040,0
20231221,095900,77274120,6040,6040,6040,6040,0
20231221,095800,77274120,6040,6040,6040,6040,600
20231221,095700,73650120,6040,6040,6040,6040,33
20231221,095600,73450800,6040,6040,6040,6040,0
20231221,095500,73450800,6040,6040,6040,6040,0
20231221,095400,73450800,6040,6040,6040,6040,0
20231221,095300,73450800,6040,6040,6040,6040,44
20231221,095200,73185040,6040,6040,6040,6040,0
20231221,095100,73185040,6040,6040,6040,6040,0
20231221,095000,73185040,6040,6040,6040,6040,350
20231221,094900,71071040,6040,6040,6040,6040,0
20231221,094800,71071040,6040,6040,6040,6040,0
20231221,094700,71071040,6040,6040,6040,6040,5
20231221,094600,71040840,6050,6050,6050,6050,50
20231221,094500,70738340,6050,6050,6050,6050,25
20231221,094400,70587090,6040,6040,6040,6040,548
20231221,094300,67277170,6040,6020,6040,6020,2596
20231221,094200,51637650,6000,6000,6000,6000,2
20231221,094100,51625650,6010,6010,6010,6010,17
20231221,094000,51523480,6010,6010,6010,6010,0
20231221,093900,51523480,6010,6010,6010,6010,351
20231221,093800,49413970,6010,6010,6010,6010,17
20231221,093700,49311800,6010,6010,6010,6010,1
20231221,093600,49305790,6010,6010,6010,6010,2
20231221,093500,49293770,6000,6000,6000,6000,43
20231221,093400,49035770,6020,6020,6020,6020,50
20231221,093300,48734770,6020,6020,6020,6020,61
20231221,093200,48367550,6020,6020,6020,6020,21
20231221,093100,48241130,6010,6010,6010,6010,334
20231221,093000,46233790,6010,6010,6010,6010,0
20231221,092900,46233790,6010,6010,6010,6010,15
20231221,092800,46143640,6020,6020,6020,6020,0
20231221,092700,46143640,6020,6020,6020,6020,1
20231221,092600,46137620,6010,6010,6010,6010,301
20231221,092500,44328610,5980,5980,5980,5980,0
20231221,092400,44328610,5980,5990,6000,5980,540
20231221,092300,41097030,5990,5990,5990,5990,10
20231221,092200,41037130,5990,5990,5990,5990,0
20231221,092100,41037130,5990,5990,5990,5990,0
20231221,092000,41037130,5990,5990,5990,5990,0
20231221,091900,41037130,5990,6010,6010,5980,723
20231221,091800,36709920,6010,6010,6010,6010,50
20231221,091700,36409420,6010,6010,6010,6010,0
20231221,091600,36409420,6010,6010,6010,6010,10
20231221,091500,36349320,6010,6010,6010,6010,0
20231221,091400,36349320,6010,6010,6010,6010,0
20231221,091300,36349320,6010,6010,6010,6010,6
20231221,091200,36313260,6010,6010,6010,6010,0
20231221,091100,36313260,6010,6010,6010,6010,3
20231221,091000,36295230,5970,5970,5970,5970,0
20231221,090900,36295230,5970,5990,5990,5970,662
20231221,090800,32337630,6030,6030,6030,6030,11
20231221,090700,32271300,6030,6030,6030,6030,0
20231221,090600,32271300,6030,5990,6030,5990,51
20231221,090500,31964490,5980,5980,5980,5980,0
20231221,090400,31964490,5980,5980,5980,5980,0
20231221,090300,31964490,5980,5980,5980,5980,0
20231221,090200,31964490,5980,5980,5980,5980,4185
20231221,090100,6938190,5980,5980,5980,5980,100
20231221,090000,6340190,5970,5970,5980,5970,1062