KissMeData/101530/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,200600,28922990,5350,5350,5350,5350,83
20231205,200500,28922990,5350,5350,5350,5350,0
20231205,200400,28922990,5350,5350,5350,5350,0
20231205,200300,28922990,5350,5350,5350,5350,0
20231205,200200,28922990,5350,5350,5350,5350,0
20231205,200100,28922990,5350,5350,5350,5350,0
20231205,200000,28922990,5350,5350,5350,5350,0
20231205,195900,28922990,5350,5350,5350,5350,0
20231205,195800,28922990,5350,5350,5350,5350,0
20231205,195700,28922990,5350,5350,5350,5350,0
20231205,195600,28922990,5350,5350,5350,5350,0
20231205,195500,28922990,5350,5350,5350,5350,0
20231205,195400,28922990,5350,5350,5350,5350,0
20231205,195300,28922990,5350,5350,5350,5350,0
20231205,195200,28922990,5350,5350,5350,5350,0
20231205,195100,28922990,5350,5350,5350,5350,0
20231205,195000,28922990,5350,5350,5350,5350,0
20231205,194900,28922990,5350,5350,5350,5350,0
20231205,194800,28922990,5350,5350,5350,5350,0
20231205,194700,28922990,5350,5350,5350,5350,0
20231205,194600,28922990,5350,5350,5350,5350,0
20231205,194500,28922990,5350,5350,5350,5350,0
20231205,194400,28922990,5350,5350,5350,5350,0
20231205,194300,28922990,5350,5350,5350,5350,0
20231205,194200,28922990,5350,5350,5350,5350,0
20231205,194100,28922990,5350,5350,5350,5350,0
20231205,194000,28922990,5350,5350,5350,5350,0
20231205,193900,28922990,5350,5350,5350,5350,0
20231205,193800,28922990,5350,5350,5350,5350,0
20231205,193700,28922990,5350,5350,5350,5350,0
20231205,193600,28922990,5350,5350,5350,5350,83
20231205,193500,28922990,5350,5350,5350,5350,0
20231205,193400,28922990,5350,5350,5350,5350,0
20231205,193300,28922990,5350,5350,5350,5350,0
20231205,193200,28922990,5350,5350,5350,5350,0
20231205,193100,28922990,5350,5350,5350,5350,0
20231205,193000,28922990,5350,5350,5350,5350,0
20231205,192900,28922990,5350,5350,5350,5350,0
20231205,192800,28922990,5350,5350,5350,5350,0
20231205,192700,28922990,5350,5350,5350,5350,0
20231205,192600,28922990,5350,5350,5350,5350,0
20231205,192500,28922990,5350,5350,5350,5350,0
20231205,192400,28922990,5350,5350,5350,5350,0
20231205,192300,28922990,5350,5350,5350,5350,0
20231205,192200,28922990,5350,5350,5350,5350,0
20231205,192100,28922990,5350,5350,5350,5350,0
20231205,192000,28922990,5350,5350,5350,5350,0
20231205,191900,28922990,5350,5350,5350,5350,0
20231205,191800,28922990,5350,5350,5350,5350,0
20231205,191700,28922990,5350,5350,5350,5350,0
20231205,191600,28922990,5350,5350,5350,5350,0
20231205,191500,28922990,5350,5350,5350,5350,0
20231205,191400,28922990,5350,5350,5350,5350,0
20231205,191300,28922990,5350,5350,5350,5350,0
20231205,191200,28922990,5350,5350,5350,5350,0
20231205,191100,28922990,5350,5350,5350,5350,0
20231205,191000,28922990,5350,5350,5350,5350,0
20231205,190900,28922990,5350,5350,5350,5350,0
20231205,190800,28922990,5350,5350,5350,5350,0
20231205,190700,28922990,5350,5350,5350,5350,0
20231205,190600,28922990,5350,5350,5350,5350,83
20231205,190500,28922990,5350,5350,5350,5350,0
20231205,190400,28922990,5350,5350,5350,5350,0
20231205,190300,28922990,5350,5350,5350,5350,0
20231205,190200,28922990,5350,5350,5350,5350,0
20231205,190100,28922990,5350,5350,5350,5350,0
20231205,190000,28922990,5350,5350,5350,5350,0
20231205,185900,28922990,5350,5350,5350,5350,0
20231205,185800,28922990,5350,5350,5350,5350,0
20231205,185700,28922990,5350,5350,5350,5350,0
20231205,185600,28922990,5350,5350,5350,5350,0
20231205,185500,28922990,5350,5350,5350,5350,0
20231205,185400,28922990,5350,5350,5350,5350,0
20231205,185300,28922990,5350,5350,5350,5350,0
20231205,185200,28922990,5350,5350,5350,5350,0
20231205,185100,28922990,5350,5350,5350,5350,0
20231205,185000,28922990,5350,5350,5350,5350,0
20231205,184900,28922990,5350,5350,5350,5350,0
20231205,184800,28922990,5350,5350,5350,5350,0
20231205,184700,28922990,5350,5350,5350,5350,0
20231205,184600,28922990,5350,5350,5350,5350,0
20231205,184500,28922990,5350,5350,5350,5350,0
20231205,184400,28922990,5350,5350,5350,5350,0
20231205,184300,28922990,5350,5350,5350,5350,0
20231205,184200,28922990,5350,5350,5350,5350,0
20231205,184100,28922990,5350,5350,5350,5350,0
20231205,184000,28922990,5350,5350,5350,5350,0
20231205,183900,28922990,5350,5350,5350,5350,0
20231205,183800,28922990,5350,5350,5350,5350,0
20231205,183700,28922990,5350,5350,5350,5350,0
20231205,183600,28922990,5350,5350,5350,5350,83
20231205,183500,28922990,5350,5350,5350,5350,0
20231205,183400,28922990,5350,5350,5350,5350,0
20231205,183300,28922990,5350,5350,5350,5350,0
20231205,183200,28922990,5350,5350,5350,5350,0
20231205,183100,28922990,5350,5350,5350,5350,0
20231205,183000,28922990,5350,5350,5350,5350,0
20231205,182900,28922990,5350,5350,5350,5350,0
20231205,182800,28922990,5350,5350,5350,5350,0
20231205,182700,28922990,5350,5350,5350,5350,0
20231205,182600,28922990,5350,5350,5350,5350,0
20231205,182500,28922990,5350,5350,5350,5350,0
20231205,182400,28922990,5350,5350,5350,5350,0
20231205,182300,28922990,5350,5350,5350,5350,0
20231205,182200,28922990,5350,5350,5350,5350,0
20231205,182100,28922990,5350,5350,5350,5350,0
20231205,182000,28922990,5350,5350,5350,5350,0
20231205,181900,28922990,5350,5350,5350,5350,0
20231205,181800,28922990,5350,5350,5350,5350,0
20231205,181700,28922990,5350,5350,5350,5350,0
20231205,181600,28922990,5350,5350,5350,5350,0
20231205,181500,28922990,5350,5350,5350,5350,0
20231205,181400,28922990,5350,5350,5350,5350,0
20231205,181300,28922990,5350,5350,5350,5350,0
20231205,181200,28922990,5350,5350,5350,5350,0
20231205,181100,28922990,5350,5350,5350,5350,0
20231205,181000,28922990,5350,5350,5350,5350,0
20231205,180900,28922990,5350,5350,5350,5350,0
20231205,180800,28922990,5350,5350,5350,5350,0
20231205,180700,28922990,5350,5350,5350,5350,0
20231205,180600,28922990,5350,5350,5350,5350,83
20231205,180500,28922990,5350,5350,5350,5350,0
20231205,180400,28922990,5350,5350,5350,5350,0
20231205,180300,28922990,5350,5350,5350,5350,0
20231205,180200,28922990,5350,5350,5350,5350,0
20231205,180100,28922990,5350,5350,5350,5350,0
20231205,180000,28922990,5350,5350,5350,5350,0
20231205,175900,28922990,5350,5350,5350,5350,0
20231205,175800,28922990,5350,5350,5350,5350,0
20231205,175700,28922990,5350,5350,5350,5350,0
20231205,175600,28922990,5350,5350,5350,5350,0
20231205,175500,28922990,5350,5350,5350,5350,0
20231205,175400,28922990,5350,5350,5350,5350,0
20231205,175300,28922990,5350,5350,5350,5350,0
20231205,175200,28922990,5350,5350,5350,5350,0
20231205,175100,28922990,5350,5350,5350,5350,0
20231205,175000,28922990,5350,5350,5350,5350,0
20231205,174900,28922990,5350,5350,5350,5350,0
20231205,174800,28922990,5350,5350,5350,5350,0
20231205,174700,28922990,5350,5350,5350,5350,0
20231205,174600,28922990,5350,5350,5350,5350,0
20231205,174500,28922990,5350,5350,5350,5350,0
20231205,174400,28922990,5350,5350,5350,5350,0
20231205,174300,28922990,5350,5350,5350,5350,0
20231205,174200,28922990,5350,5350,5350,5350,0
20231205,174100,28922990,5350,5350,5350,5350,0
20231205,174000,28922990,5350,5350,5350,5350,0
20231205,173900,28922990,5350,5350,5350,5350,0
20231205,173800,28922990,5350,5350,5350,5350,0
20231205,173700,28922990,5350,5350,5350,5350,0
20231205,173600,28922990,5350,5350,5350,5350,83
20231205,173500,28922990,5350,5350,5350,5350,0
20231205,173400,28922990,5350,5350,5350,5350,0
20231205,173300,28922990,5350,5350,5350,5350,0
20231205,173200,28922990,5350,5350,5350,5350,0
20231205,173100,28922990,5350,5350,5350,5350,0
20231205,173000,28922990,5350,5350,5350,5350,0
20231205,172900,28922990,5350,5350,5350,5350,0
20231205,172800,28922990,5350,5350,5350,5350,0
20231205,172700,28922990,5350,5350,5350,5350,0
20231205,172600,28922990,5350,5350,5350,5350,0
20231205,172500,28922990,5350,5350,5350,5350,0
20231205,172400,28922990,5350,5350,5350,5350,0
20231205,172300,28922990,5350,5350,5350,5350,0
20231205,172200,28922990,5350,5350,5350,5350,0
20231205,172100,28922990,5350,5350,5350,5350,0
20231205,172000,28922990,5350,5350,5350,5350,0
20231205,171900,28922990,5350,5350,5350,5350,0
20231205,171800,28922990,5350,5350,5350,5350,0
20231205,171700,28922990,5350,5350,5350,5350,0
20231205,171600,28922990,5350,5350,5350,5350,0
20231205,171500,28922990,5350,5350,5350,5350,0
20231205,171400,28922990,5350,5350,5350,5350,0
20231205,171300,28922990,5350,5350,5350,5350,0
20231205,171200,28922990,5350,5350,5350,5350,0
20231205,171100,28922990,5350,5350,5350,5350,0
20231205,171000,28922990,5350,5350,5350,5350,0
20231205,170900,28922990,5350,5350,5350,5350,0
20231205,170800,28922990,5350,5350,5350,5350,0
20231205,170700,28922990,5350,5350,5350,5350,0
20231205,170600,28922990,5350,5350,5350,5350,83
20231205,170500,28922990,5350,5350,5350,5350,0
20231205,170400,28922990,5350,5350,5350,5350,0
20231205,170300,28922990,5350,5350,5350,5350,0
20231205,170200,28922990,5350,5350,5350,5350,0
20231205,170100,28922990,5350,5350,5350,5350,0
20231205,170000,28922990,5350,5350,5350,5350,0
20231205,165900,28922990,5350,5350,5350,5350,0
20231205,165800,28922990,5350,5350,5350,5350,0
20231205,165700,28922990,5350,5350,5350,5350,0
20231205,165600,28922990,5350,5350,5350,5350,0
20231205,165500,28922990,5350,5350,5350,5350,0
20231205,165400,28922990,5350,5350,5350,5350,0
20231205,165300,28922990,5350,5350,5350,5350,0
20231205,165200,28922990,5350,5350,5350,5350,0
20231205,165100,28922990,5350,5350,5350,5350,0
20231205,165000,28922990,5350,5350,5350,5350,0
20231205,164900,28922990,5350,5350,5350,5350,0
20231205,164800,28922990,5350,5350,5350,5350,0
20231205,164700,28922990,5350,5350,5350,5350,0
20231205,164600,28922990,5350,5350,5350,5350,0
20231205,164500,28922990,5350,5350,5350,5350,0
20231205,164400,28922990,5350,5350,5350,5350,0
20231205,164300,28922990,5350,5350,5350,5350,0
20231205,164200,28922990,5350,5350,5350,5350,0
20231205,164100,28922990,5350,5350,5350,5350,0
20231205,164000,28922990,5350,5350,5350,5350,0
20231205,163900,28922990,5350,5350,5350,5350,0
20231205,163800,28922990,5350,5350,5350,5350,0
20231205,163700,28922990,5350,5350,5350,5350,0
20231205,163600,28922990,5350,5350,5350,5350,83
20231205,163500,28922990,5350,5350,5350,5350,0
20231205,163400,28922990,5350,5350,5350,5350,0
20231205,163300,28922990,5350,5350,5350,5350,0
20231205,163200,28922990,5350,5350,5350,5350,0
20231205,163100,28922990,5350,5350,5350,5350,0
20231205,163000,28922990,5350,5350,5350,5350,0
20231205,162900,28922990,5350,5350,5350,5350,0
20231205,162800,28922990,5350,5350,5350,5350,0
20231205,162700,28922990,5350,5350,5350,5350,0
20231205,162600,28922990,5350,5350,5350,5350,0
20231205,162500,28922990,5350,5350,5350,5350,0
20231205,162400,28922990,5350,5350,5350,5350,0
20231205,162300,28922990,5350,5350,5350,5350,0
20231205,162200,28922990,5350,5350,5350,5350,0
20231205,162100,28922990,5350,5350,5350,5350,0
20231205,162000,28922990,5350,5350,5350,5350,0
20231205,161900,28922990,5350,5350,5350,5350,0
20231205,161800,28922990,5350,5350,5350,5350,0
20231205,161700,28922990,5350,5350,5350,5350,0
20231205,161600,28922990,5350,5350,5350,5350,0
20231205,161500,28922990,5350,5350,5350,5350,0
20231205,161400,28922990,5350,5350,5350,5350,0
20231205,161300,28922990,5350,5350,5350,5350,0
20231205,161200,28922990,5350,5350,5350,5350,0
20231205,161100,28922990,5350,5350,5350,5350,0
20231205,161000,28922990,5350,5350,5350,5350,0
20231205,160900,28922990,5350,5350,5350,5350,0
20231205,160800,28922990,5350,5350,5350,5350,0
20231205,160700,28922990,5350,5350,5350,5350,0
20231205,160600,28922990,5350,5350,5350,5350,83
20231205,160500,28922990,5350,5350,5350,5350,0
20231205,160400,28922990,5350,5350,5350,5350,0
20231205,160300,28922990,5350,5350,5350,5350,0
20231205,160200,28922990,5350,5350,5350,5350,0
20231205,160100,28922990,5350,5350,5350,5350,0
20231205,160000,28922990,5350,5350,5350,5350,0
20231205,155900,28922990,5350,5350,5350,5350,0
20231205,155800,28922990,5350,5350,5350,5350,0
20231205,155700,28922990,5350,5350,5350,5350,0
20231205,155600,28922990,5350,5350,5350,5350,0
20231205,155500,28922990,5350,5350,5350,5350,0
20231205,155400,28922990,5350,5350,5350,5350,0
20231205,155300,28922990,5350,5350,5350,5350,0
20231205,155200,28922990,5350,5350,5350,5350,0
20231205,155100,28922990,5350,5350,5350,5350,0
20231205,155000,28922990,5350,5350,5350,5350,0
20231205,154900,28922990,5350,5350,5350,5350,0
20231205,154800,28922990,5350,5350,5350,5350,0
20231205,154700,28922990,5350,5350,5350,5350,0
20231205,154600,28922990,5350,5350,5350,5350,0
20231205,154500,28922990,5350,5350,5350,5350,0
20231205,154400,28922990,5350,5350,5350,5350,0
20231205,154300,28922990,5350,5350,5350,5350,0
20231205,154200,28922990,5350,5350,5350,5350,0
20231205,154100,28922990,5350,5350,5350,5350,0
20231205,154000,28922990,5350,5350,5350,5350,0
20231205,153900,28922990,5350,5350,5350,5350,0
20231205,153800,28922990,5350,5350,5350,5350,0
20231205,153700,28922990,5350,5350,5350,5350,0
20231205,153600,28922990,5350,5350,5350,5350,83
20231205,153500,28922990,5350,5350,5350,5350,0
20231205,153400,28922990,5350,5350,5350,5350,0
20231205,153300,28922990,5350,5350,5350,5350,0
20231205,153200,28922990,5350,5350,5350,5350,0
20231205,153100,28922990,5350,5350,5350,5350,0
20231205,153000,28922990,5350,5350,5350,5350,83
20231205,152900,28478940,5350,5350,5350,5350,0
20231205,152800,28478940,5350,5350,5350,5350,0
20231205,152700,28478940,5350,5350,5350,5350,0
20231205,152600,28478940,5350,5350,5350,5350,0
20231205,152500,28478940,5350,5350,5350,5350,0
20231205,152400,28478940,5350,5350,5350,5350,0
20231205,152300,28478940,5350,5350,5350,5350,0
20231205,152200,28478940,5350,5350,5350,5350,0
20231205,152100,28478940,5350,5350,5350,5350,0
20231205,152000,28478940,5350,5350,5350,5350,0
20231205,151900,28478940,5350,5350,5350,5350,0
20231205,151800,28478940,5350,5350,5350,5350,50
20231205,151700,28211440,5350,5350,5350,5350,0
20231205,151600,28211440,5350,5350,5350,5350,31
20231205,151500,28045590,5360,5360,5360,5360,0
20231205,151400,28045590,5360,5360,5360,5360,128
20231205,151300,27359510,5360,5360,5360,5360,200
20231205,151200,26287510,5350,5350,5350,5350,239
20231205,151100,25008860,5360,5360,5360,5360,200
20231205,151000,23936860,5350,5360,5360,5350,201
20231205,150900,22859510,5360,5360,5360,5360,0
20231205,150800,22859510,5360,5360,5360,5360,0
20231205,150700,22859510,5360,5360,5360,5360,0
20231205,150600,22859510,5360,5360,5360,5360,200
20231205,150500,21787510,5350,5350,5350,5350,0
20231205,150400,21787510,5350,5350,5350,5350,0
20231205,150300,21787510,5350,5350,5350,5350,100
20231205,150200,21252510,5350,5350,5350,5350,0
20231205,150100,21252510,5350,5350,5350,5350,0
20231205,150000,21252510,5350,5350,5350,5350,0
20231205,145900,21252510,5350,5350,5350,5350,0
20231205,145800,21252510,5350,5350,5350,5350,50
20231205,145700,20985010,5350,5350,5350,5350,0
20231205,145600,20985010,5350,5350,5350,5350,0
20231205,145500,20985010,5350,5350,5350,5350,0
20231205,145400,20985010,5350,5350,5350,5350,0
20231205,145300,20985010,5350,5350,5350,5350,0
20231205,145200,20985010,5350,5350,5350,5350,0
20231205,145100,20985010,5350,5350,5350,5350,0
20231205,145000,20985010,5350,5350,5350,5350,0
20231205,144900,20985010,5350,5350,5350,5350,0
20231205,144800,20985010,5350,5350,5350,5350,0
20231205,144700,20985010,5350,5350,5350,5350,0
20231205,144600,20985010,5350,5350,5350,5350,0
20231205,144500,20985010,5350,5350,5350,5350,70
20231205,144400,20610510,5350,5350,5350,5350,0
20231205,144300,20610510,5350,5350,5350,5350,0
20231205,144200,20610510,5350,5350,5350,5350,0
20231205,144100,20610510,5350,5350,5350,5350,0
20231205,144000,20610510,5350,5350,5350,5350,0
20231205,143900,20610510,5350,5350,5350,5350,0
20231205,143800,20610510,5350,5350,5350,5350,1
20231205,143700,20605160,5350,5350,5350,5350,0
20231205,143600,20605160,5350,5350,5350,5350,250
20231205,143500,19267660,5350,5350,5350,5350,5
20231205,143400,19240910,5350,5350,5350,5350,451
20231205,143300,16828060,5350,5350,5350,5350,0
20231205,143200,16828060,5350,5350,5350,5350,0
20231205,143100,16828060,5350,5350,5350,5350,0
20231205,143000,16828060,5350,5350,5350,5350,0
20231205,142900,16828060,5350,5350,5350,5350,0
20231205,142800,16828060,5350,5350,5350,5350,69
20231205,142700,16458910,5350,5350,5350,5350,0
20231205,142600,16458910,5350,5350,5350,5350,496
20231205,142500,13805310,5340,5340,5340,5340,0
20231205,142400,13805310,5340,5340,5340,5340,10
20231205,142300,13751910,5350,5350,5350,5350,0
20231205,142200,13751910,5350,5350,5350,5350,0
20231205,142100,13751910,5350,5350,5350,5350,0
20231205,142000,13751910,5350,5350,5350,5350,0
20231205,141900,13751910,5350,5350,5350,5350,0
20231205,141800,13751910,5350,5350,5350,5350,0
20231205,141700,13751910,5350,5350,5350,5350,79
20231205,141600,13329260,5350,5350,5350,5350,0
20231205,141500,13329260,5350,5350,5350,5350,0
20231205,141400,13329260,5350,5350,5350,5350,0
20231205,141300,13329260,5350,5350,5350,5350,0
20231205,141200,13329260,5350,5350,5350,5350,0
20231205,141100,13329260,5350,5350,5350,5350,0
20231205,141000,13329260,5350,5350,5350,5350,0
20231205,140900,13329260,5350,5350,5350,5350,0
20231205,140800,13329260,5350,5350,5350,5350,0
20231205,140700,13329260,5350,5350,5350,5350,0
20231205,140600,13329260,5350,5350,5350,5350,1
20231205,140500,13323910,5350,5350,5350,5350,0
20231205,140400,13323910,5350,5350,5350,5350,0
20231205,140300,13323910,5350,5350,5350,5350,0
20231205,140200,13323910,5350,5350,5350,5350,0
20231205,140100,13323910,5350,5350,5350,5350,0
20231205,140000,13323910,5350,5350,5350,5350,0
20231205,135900,13323910,5350,5350,5350,5350,0
20231205,135800,13323910,5350,5350,5350,5350,0
20231205,135700,13323910,5350,5350,5350,5350,0
20231205,135600,13323910,5350,5350,5350,5350,0
20231205,135500,13323910,5350,5350,5350,5350,0
20231205,135400,13323910,5350,5350,5350,5350,0
20231205,135300,13323910,5350,5350,5350,5350,0
20231205,135200,13323910,5350,5350,5350,5350,0
20231205,135100,13323910,5350,5350,5350,5350,6
20231205,135000,13291810,5350,5350,5350,5350,376
20231205,134900,11280210,5360,5360,5360,5360,0
20231205,134800,11280210,5360,5360,5360,5360,0
20231205,134700,11280210,5360,5360,5360,5360,0
20231205,134600,11280210,5360,5360,5360,5360,0
20231205,134500,11280210,5360,5360,5360,5360,0
20231205,134400,11280210,5360,5360,5360,5360,0
20231205,134300,11280210,5360,5360,5360,5360,0
20231205,134200,11280210,5360,5360,5360,5360,0
20231205,134100,11280210,5360,5360,5360,5360,0
20231205,134000,11280210,5360,5360,5360,5360,0
20231205,133900,11280210,5360,5360,5360,5360,0
20231205,133800,11280210,5360,5360,5360,5360,0
20231205,133700,11280210,5360,5360,5360,5360,0
20231205,133600,11280210,5360,5360,5360,5360,0
20231205,133500,11280210,5360,5360,5360,5360,0
20231205,133400,11280210,5360,5360,5360,5360,0
20231205,133300,11280210,5360,5360,5360,5360,0
20231205,133200,11280210,5360,5360,5360,5360,0
20231205,133100,11280210,5360,5360,5360,5360,0
20231205,133000,11280210,5360,5360,5360,5360,0
20231205,132900,11280210,5360,5360,5360,5360,0
20231205,132800,11280210,5360,5360,5360,5360,0
20231205,132700,11280210,5360,5360,5360,5360,0
20231205,132600,11280210,5360,5360,5360,5360,0
20231205,132500,11280210,5360,5360,5360,5360,0
20231205,132400,11280210,5360,5360,5360,5360,0
20231205,132300,11280210,5360,5360,5360,5360,0
20231205,132200,11280210,5360,5360,5360,5360,0
20231205,132100,11280210,5360,5360,5360,5360,20
20231205,132000,11173010,5360,5360,5360,5360,2
20231205,131900,11162290,5360,5360,5360,5360,0
20231205,131800,11162290,5360,5360,5360,5360,100
20231205,131700,10626290,5350,5350,5350,5350,0
20231205,131600,10626290,5350,5350,5350,5350,0
20231205,131500,10626290,5350,5350,5350,5350,0
20231205,131400,10626290,5350,5350,5350,5350,0
20231205,131300,10626290,5350,5350,5350,5350,58
20231205,131200,10315990,5360,5360,5360,5360,0
20231205,131100,10315990,5360,5360,5360,5360,0
20231205,131000,10315990,5360,5360,5360,5360,0
20231205,130900,10315990,5360,5360,5360,5360,0
20231205,130800,10315990,5360,5360,5360,5360,0
20231205,130700,10315990,5360,5360,5360,5360,0
20231205,130600,10315990,5360,5360,5360,5360,0
20231205,130500,10315990,5360,5360,5360,5360,0
20231205,130400,10315990,5360,5360,5360,5360,0
20231205,130300,10315990,5360,5360,5360,5360,0
20231205,130200,10315990,5360,5360,5360,5360,3
20231205,130100,10299910,5350,5350,5350,5350,0
20231205,130000,10299910,5350,5350,5350,5350,0
20231205,125900,10299910,5350,5350,5350,5350,0
20231205,125800,10299910,5350,5350,5350,5350,0
20231205,125700,10299910,5350,5350,5350,5350,0
20231205,125600,10299910,5350,5350,5350,5350,0
20231205,125500,10299910,5350,5350,5350,5350,0
20231205,125400,10299910,5350,5350,5350,5350,0
20231205,125300,10299910,5350,5350,5350,5350,0
20231205,125200,10299910,5350,5350,5350,5350,0
20231205,125100,10299910,5350,5350,5350,5350,0
20231205,125000,10299910,5350,5350,5350,5350,0
20231205,124900,10299910,5350,5350,5350,5350,0
20231205,124800,10299910,5350,5350,5350,5350,0
20231205,124700,10299910,5350,5350,5350,5350,0
20231205,124600,10299910,5350,5350,5350,5350,130
20231205,124500,9604410,5360,5360,5360,5360,11
20231205,124400,9545450,5360,5360,5360,5360,0
20231205,124300,9545450,5360,5360,5360,5360,0
20231205,124200,9545450,5360,5360,5360,5360,0
20231205,124100,9545450,5360,5360,5360,5360,0
20231205,124000,9545450,5360,5360,5360,5360,0
20231205,123900,9545450,5360,5360,5360,5360,0
20231205,123800,9545450,5360,5360,5360,5360,0
20231205,123700,9545450,5360,5360,5360,5360,10
20231205,123600,9491850,5350,5350,5350,5350,0
20231205,123500,9491850,5350,5350,5350,5350,0
20231205,123400,9491850,5350,5350,5350,5350,0
20231205,123300,9491850,5350,5350,5350,5350,0
20231205,123200,9491850,5350,5350,5350,5350,0
20231205,123100,9491850,5350,5350,5350,5350,0
20231205,123000,9491850,5350,5350,5350,5350,0
20231205,122900,9491850,5350,5350,5350,5350,0
20231205,122800,9491850,5350,5350,5350,5350,0
20231205,122700,9491850,5350,5350,5350,5350,0
20231205,122600,9491850,5350,5350,5350,5350,0
20231205,122500,9491850,5350,5350,5350,5350,0
20231205,122400,9491850,5350,5350,5350,5350,0
20231205,122300,9491850,5350,5350,5350,5350,2
20231205,122200,9481150,5350,5350,5350,5350,0
20231205,122100,9481150,5350,5350,5350,5350,0
20231205,122000,9481150,5350,5350,5350,5350,48
20231205,121900,9224350,5350,5350,5350,5350,0
20231205,121800,9224350,5350,5350,5350,5350,0
20231205,121700,9224350,5350,5350,5350,5350,0
20231205,121600,9224350,5350,5350,5350,5350,0
20231205,121500,9224350,5350,5350,5350,5350,0
20231205,121400,9224350,5350,5350,5350,5350,0
20231205,121300,9224350,5350,5350,5350,5350,0
20231205,121200,9224350,5350,5350,5350,5350,0
20231205,121100,9224350,5350,5350,5350,5350,0
20231205,121000,9224350,5350,5350,5350,5350,0
20231205,120900,9224350,5350,5350,5350,5350,0
20231205,120800,9224350,5350,5350,5350,5350,0
20231205,120700,9224350,5350,5350,5350,5350,0
20231205,120600,9224350,5350,5350,5350,5350,0
20231205,120500,9224350,5350,5350,5350,5350,0
20231205,120400,9224350,5350,5350,5350,5350,0
20231205,120300,9224350,5350,5350,5350,5350,0
20231205,120200,9224350,5350,5350,5350,5350,0
20231205,120100,9224350,5350,5350,5350,5350,0
20231205,120000,9224350,5350,5350,5350,5350,0
20231205,115900,9224350,5350,5350,5350,5350,2
20231205,115800,9213650,5350,5350,5350,5350,0
20231205,115700,9213650,5350,5350,5350,5350,0
20231205,115600,9213650,5350,5350,5350,5350,0
20231205,115500,9213650,5350,5350,5350,5350,0
20231205,115400,9213650,5350,5350,5350,5350,179
20231205,115300,8256000,5340,5340,5340,5340,0
20231205,115200,8256000,5340,5340,5340,5340,0
20231205,115100,8256000,5340,5340,5340,5340,0
20231205,115000,8256000,5340,5340,5340,5340,0
20231205,114900,8256000,5340,5340,5340,5340,0
20231205,114800,8256000,5340,5340,5340,5340,0
20231205,114700,8256000,5340,5340,5340,5340,0
20231205,114600,8256000,5340,5340,5340,5340,0
20231205,114500,8256000,5340,5340,5340,5340,0
20231205,114400,8256000,5340,5340,5340,5340,0
20231205,114300,8256000,5340,5340,5340,5340,0
20231205,114200,8256000,5340,5340,5340,5340,0
20231205,114100,8256000,5340,5340,5340,5340,0
20231205,114000,8256000,5340,5340,5340,5340,0
20231205,113900,8256000,5340,5340,5340,5340,0
20231205,113800,8256000,5340,5340,5340,5340,0
20231205,113700,8256000,5340,5340,5340,5340,0
20231205,113600,8256000,5340,5340,5340,5340,0
20231205,113500,8256000,5340,5340,5340,5340,0
20231205,113400,8256000,5340,5340,5340,5340,3
20231205,113300,8239980,5340,5340,5340,5340,0
20231205,113200,8239980,5340,5340,5340,5340,59
20231205,113100,7924920,5340,5340,5340,5340,0
20231205,113000,7924920,5340,5340,5340,5340,0
20231205,112900,7924920,5340,5340,5340,5340,0
20231205,112800,7924920,5340,5340,5340,5340,0
20231205,112700,7924920,5340,5340,5340,5340,0
20231205,112600,7924920,5340,5340,5340,5340,0
20231205,112500,7924920,5340,5340,5340,5340,0
20231205,112400,7924920,5340,5340,5340,5340,0
20231205,112300,7924920,5340,5340,5340,5340,1
20231205,112200,7919580,5350,5350,5350,5350,0
20231205,112100,7919580,5350,5340,5350,5340,102
20231205,112000,7374880,5340,5340,5340,5340,0
20231205,111900,7374880,5340,5340,5340,5340,0
20231205,111800,7374880,5340,5340,5340,5340,0
20231205,111700,7374880,5340,5340,5340,5340,0
20231205,111600,7374880,5340,5340,5340,5340,0
20231205,111500,7374880,5340,5340,5340,5340,0
20231205,111400,7374880,5340,5340,5340,5340,0
20231205,111300,7374880,5340,5340,5340,5340,40
20231205,111200,7161280,5340,5340,5340,5340,0
20231205,111100,7161280,5340,5340,5340,5340,0
20231205,111000,7161280,5340,5340,5340,5340,0
20231205,110900,7161280,5340,5340,5340,5340,0
20231205,110800,7161280,5340,5340,5340,5340,0
20231205,110700,7161280,5340,5340,5340,5340,0
20231205,110600,7161280,5340,5340,5340,5340,0
20231205,110500,7161280,5340,5340,5340,5340,0
20231205,110400,7161280,5340,5340,5340,5340,0
20231205,110300,7161280,5340,5340,5340,5340,0
20231205,110200,7161280,5340,5340,5340,5340,0
20231205,110100,7161280,5340,5340,5340,5340,0
20231205,110000,7161280,5340,5340,5340,5340,0
20231205,105900,7161280,5340,5340,5340,5340,0
20231205,105800,7161280,5340,5340,5340,5340,50
20231205,105700,6894280,5330,5330,5330,5330,0
20231205,105600,6894280,5330,5330,5330,5330,0
20231205,105500,6894280,5330,5330,5330,5330,0
20231205,105400,6894280,5330,5330,5330,5330,0
20231205,105300,6894280,5330,5330,5330,5330,0
20231205,105200,6894280,5330,5330,5330,5330,0
20231205,105100,6894280,5330,5330,5330,5330,0
20231205,105000,6894280,5330,5330,5330,5330,0
20231205,104900,6894280,5330,5330,5330,5330,3
20231205,104800,6878290,5330,5340,5340,5330,71
20231205,104700,6499450,5340,5340,5340,5340,0
20231205,104600,6499450,5340,5340,5340,5340,0
20231205,104500,6499450,5340,5340,5340,5340,2
20231205,104400,6488770,5340,5340,5340,5340,0
20231205,104300,6488770,5340,5340,5340,5340,1
20231205,104200,6483430,5340,5340,5340,5340,1
20231205,104100,6478090,5350,5350,5350,5350,0
20231205,104000,6478090,5350,5350,5350,5350,159
20231205,103900,5627440,5350,5350,5350,5350,40
20231205,103800,5413440,5350,5340,5350,5340,2
20231205,103700,5402750,5370,5370,5370,5370,0
20231205,103600,5402750,5370,5370,5370,5370,0
20231205,103500,5402750,5370,5370,5370,5370,0
20231205,103400,5402750,5370,5370,5370,5370,0
20231205,103300,5402750,5370,5370,5370,5370,0
20231205,103200,5402750,5370,5370,5370,5370,0
20231205,103100,5402750,5370,5370,5370,5370,0
20231205,103000,5402750,5370,5340,5370,5340,142
20231205,102900,4644220,5370,5370,5370,5370,0
20231205,102800,4644220,5370,5370,5370,5370,0
20231205,102700,4644220,5370,5370,5370,5370,0
20231205,102600,4644220,5370,5370,5370,5370,0
20231205,102500,4644220,5370,5350,5370,5350,100
20231205,102400,4107240,5370,5350,5370,5350,2
20231205,102300,4096520,5330,5330,5330,5330,0
20231205,102200,4096520,5330,5330,5330,5330,0
20231205,102100,4096520,5330,5330,5330,5330,0
20231205,102000,4096520,5330,5330,5330,5330,0
20231205,101900,4096520,5330,5330,5330,5330,0
20231205,101800,4096520,5330,5330,5330,5330,10
20231205,101700,4043220,5370,5370,5370,5370,0
20231205,101600,4043220,5370,5370,5370,5370,0
20231205,101500,4043220,5370,5370,5370,5370,0
20231205,101400,4043220,5370,5370,5370,5370,0
20231205,101300,4043220,5370,5350,5370,5350,2
20231205,101200,4032500,5340,5340,5340,5340,0
20231205,101100,4032500,5340,5340,5340,5340,0
20231205,101000,4032500,5340,5340,5340,5340,0
20231205,100900,4032500,5340,5340,5340,5340,0
20231205,100800,4032500,5340,5340,5340,5340,0
20231205,100700,4032500,5340,5340,5340,5340,0
20231205,100600,4032500,5340,5340,5340,5340,0
20231205,100500,4032500,5340,5340,5340,5340,0
20231205,100400,4032500,5340,5340,5340,5340,0
20231205,100300,4032500,5340,5340,5340,5340,0
20231205,100200,4032500,5340,5340,5340,5340,0
20231205,100100,4032500,5340,5340,5340,5340,0
20231205,100000,4032500,5340,5340,5340,5340,0
20231205,095900,4032500,5340,5340,5340,5340,0
20231205,095800,4032500,5340,5340,5340,5340,0
20231205,095700,4032500,5340,5340,5340,5340,0
20231205,095600,4032500,5340,5340,5340,5340,0
20231205,095500,4032500,5340,5340,5340,5340,0
20231205,095400,4032500,5340,5340,5340,5340,0
20231205,095300,4032500,5340,5340,5340,5340,0
20231205,095200,4032500,5340,5340,5340,5340,0
20231205,095100,4032500,5340,5350,5350,5340,15
20231205,095000,3952360,5350,5350,5350,5350,200
20231205,094900,2882360,5350,5360,5360,5350,100
20231205,094800,2347330,5370,5370,5370,5370,0
20231205,094700,2347330,5370,5370,5370,5370,0
20231205,094600,2347330,5370,5370,5370,5370,0
20231205,094500,2347330,5370,5370,5370,5370,0
20231205,094400,2347330,5370,5370,5370,5370,0
20231205,094300,2347330,5370,5370,5370,5370,0
20231205,094200,2347330,5370,5370,5370,5370,0
20231205,094100,2347330,5370,5370,5370,5370,0
20231205,094000,2347330,5370,5370,5370,5370,2
20231205,093900,2336590,5370,5370,5370,5370,0
20231205,093800,2336590,5370,5370,5370,5370,0
20231205,093700,2336590,5370,5370,5370,5370,0
20231205,093600,2336590,5370,5370,5370,5370,1
20231205,093500,2331220,5360,5360,5360,5360,0
20231205,093400,2331220,5360,5360,5360,5360,0
20231205,093300,2331220,5360,5360,5360,5360,0
20231205,093200,2331220,5360,5360,5360,5360,2
20231205,093100,2320500,5370,5360,5370,5360,4
20231205,093000,2299040,5340,5340,5340,5340,0
20231205,092900,2299040,5340,5340,5340,5340,1
20231205,092800,2293700,5330,5330,5330,5330,0
20231205,092700,2293700,5330,5330,5330,5330,0
20231205,092600,2293700,5330,5330,5330,5330,41
20231205,092500,2075170,5330,5330,5330,5330,5
20231205,092400,2048520,5330,5330,5330,5330,0
20231205,092300,2048520,5330,5330,5330,5330,5
20231205,092200,2021870,5330,5330,5330,5330,0
20231205,092100,2021870,5330,5330,5330,5330,42
20231205,092000,1798010,5310,5310,5310,5310,0
20231205,091900,1798010,5310,5310,5310,5310,0
20231205,091800,1798010,5310,5310,5310,5310,0
20231205,091700,1798010,5310,5310,5310,5310,0
20231205,091600,1798010,5310,5310,5310,5310,0
20231205,091500,1798010,5310,5330,5330,5310,46
20231205,091400,1553310,5330,5330,5330,5330,0
20231205,091300,1553310,5330,5330,5330,5330,0
20231205,091200,1553310,5330,5330,5330,5330,0
20231205,091100,1553310,5330,5330,5330,5330,0
20231205,091000,1553310,5330,5340,5340,5330,100
20231205,090900,1020300,5370,5370,5370,5370,0
20231205,090800,1020300,5370,5370,5370,5370,0
20231205,090700,1020300,5370,5370,5370,5370,0
20231205,090600,1020300,5370,5370,5370,5370,0
20231205,090500,1020300,5370,5370,5370,5370,0
20231205,090400,1020300,5370,5370,5370,5370,0
20231205,090300,1020300,5370,5370,5370,5370,6
20231205,090200,988080,5370,5370,5370,5370,0
20231205,090100,988080,5370,5370,5370,5370,0
20231205,090000,988080,5370,5370,5370,5370,184